Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.31 +0.44 (+0.33%)
Streaming Delayed Price Updated: 9:47 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 135.19 136.06 134.16 134.87 2,035,450 -0.86(-0.63%)
Feb 16, 2024 135.93 136.90 135.41 135.73 2,247,649 -0.79(-0.58%)
Feb 15, 2024 135.10 136.77 134.76 136.52 1,912,124 +1.72(+1.28%)
Feb 14, 2024 133.36 134.90 133.24 134.80 1,492,228 +2.50(+1.89%)
Feb 13, 2024 133.11 133.71 131.27 132.30 2,289,566 -3.46(-2.55%)
Feb 12, 2024 134.93 135.78 134.09 135.76 1,358,235 +1.17(+0.87%)
Feb 09, 2024 134.34 134.89 133.92 134.59 1,675,816 +0.34(+0.25%)
Feb 08, 2024 133.73 134.55 133.15 134.25 1,252,596 +0.53(+0.40%)
Feb 07, 2024 135.67 135.67 133.43 133.72 1,844,780 -2.42(-1.78%)
Feb 06, 2024 134.71 136.16 134.44 136.14 2,276,017 +1.29(+0.96%)
Feb 05, 2024 134.04 135.27 132.87 134.85 2,246,981 +0.25(+0.19%)
Feb 02, 2024 135.22 135.50 133.78 134.60 2,165,310 -1.65(-1.21%)
Feb 01, 2024 134.63 136.49 133.83 136.25 2,172,963 +1.87(+1.39%)
Jan 31, 2024 136.37 136.69 134.23 134.38 1,861,647 -2.20(-1.61%)
Jan 30, 2024 136.88 137.04 135.75 136.58 2,035,870 -0.91(-0.66%)
Jan 29, 2024 135.35 137.54 134.63 137.49 1,490,432 +2.14(+1.58%)
Jan 26, 2024 135.88 136.75 135.32 135.35 2,099,887 -0.34(-0.25%)
Jan 25, 2024 135.49 136.52 134.91 135.69 2,536,202 +0.89(+0.66%)
Jan 24, 2024 137.01 137.01 134.72 134.80 1,959,935 -1.56(-1.14%)
Jan 23, 2024 135.84 136.42 135.02 136.36 1,125,272 +0.74(+0.55%)
Jan 22, 2024 134.57 136.11 134.40 135.62 1,823,697 +0.44(+0.33%)
Jan 19, 2024 134.55 135.48 133.45 135.18 1,332,876 +0.63(+0.47%)
Jan 18, 2024 134.81 134.86 133.43 134.55 1,613,865 -0.47(-0.35%)
Jan 17, 2024 135.05 135.22 133.89 135.02 1,163,051 -0.91(-0.67%)
Jan 16, 2024 136.18 136.22 134.85 135.93 2,223,221 -1.20(-0.88%)
Jan 12, 2024 137.42 138.93 136.84 137.13 1,437,119 +0.25(+0.18%)
Jan 11, 2024 137.52 137.52 135.45 136.88 1,627,830 -1.08(-0.78%)
Jan 10, 2024 138.95 138.95 136.82 137.96 1,864,408 -0.98(-0.71%)
Jan 09, 2024 138.30 139.49 137.64 138.94 2,056,396 -0.45(-0.32%)
Jan 08, 2024 135.10 139.41 134.53 139.39 1,968,294 +3.27(+2.40%)
Jan 05, 2024 135.94 136.83 134.24 136.12 2,250,884 -0.40(-0.29%)
Jan 04, 2024 136.35 137.14 135.81 136.52 1,634,921 +0.60(+0.44%)
Jan 03, 2024 137.76 137.86 135.40 135.92 2,101,891 -2.15(-1.56%)
Jan 02, 2024 134.93 139.05 134.65 138.07 2,308,081 +2.22(+1.63%)
Dec 29, 2023 137.06 137.06 135.60 135.85 1,041,097 -1.18(-0.86%)
Dec 28, 2023 136.67 137.85 136.50 137.03 1,747,191 +0.17(+0.12%)
Dec 27, 2023 135.87 136.92 135.30 136.86 1,842,020 +1.83(+1.36%)
Dec 26, 2023 134.40 135.33 133.71 135.03 1,291,698 +1.26(+0.94%)
Dec 22, 2023 131.74 134.26 131.74 133.77 1,665,323 +2.86(+2.18%)
Dec 21, 2023 129.81 131.08 129.81 130.91 1,268,308 +2.03(+1.58%)
Dec 20, 2023 131.79 131.81 128.85 128.88 1,692,317 -3.92(-2.95%)
Dec 19, 2023 131.30 133.04 131.15 132.80 1,403,088 +2.09(+1.60%)
Dec 18, 2023 131.99 131.99 130.24 130.71 1,182,625 -0.95(-0.72%)
Dec 15, 2023 132.88 133.76 131.06 131.66 2,528,173 -0.97(-0.73%)
Dec 14, 2023 132.24 133.50 131.83 132.63 2,891,887 +1.35(+1.03%)
Dec 13, 2023 126.69 131.50 126.45 131.28 3,393,279 +5.26(+4.18%)
Dec 12, 2023 125.57 126.31 124.07 126.01 1,688,753 +1.36(+1.09%)
Dec 11, 2023 123.84 124.71 123.44 124.65 1,641,730 +0.89(+0.72%)
Dec 08, 2023 124.18 124.94 123.52 123.76 1,284,233 -0.86(-0.69%)
Dec 07, 2023 123.87 124.75 123.16 124.62 1,555,279 +0.88(+0.71%)
Dec 06, 2023 123.12 124.69 122.67 123.74 1,316,042 +0.96(+0.78%)
Dec 05, 2023 122.45 123.11 121.98 122.78 1,549,532 -0.49(-0.40%)
Dec 04, 2023 122.02 123.47 121.72 123.28 1,606,165 +0.79(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.