Nasdaq Biotechnology Ishares ETF (NQ: IBB )

117.36 -2.76 (-2.30%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 119.98 120.42 116.87 117.36 1,820,989 -2.76(-2.30%)
Jun 27, 2022 120.28 120.51 118.58 120.12 1,763,287 +0.08(+0.07%)
Jun 24, 2022 119.23 120.37 117.35 120.04 4,176,104 +2.03(+1.72%)
Jun 23, 2022 114.15 118.31 113.91 118.01 1,919,807 +4.76(+4.20%)
Jun 22, 2022 110.30 114.80 110.30 113.25 2,563,239 +1.38(+1.23%)
Jun 21, 2022 111.19 112.80 111.19 111.87 2,132,672 +2.31(+2.11%)
Jun 17, 2022 106.32 110.98 106.32 109.56 5,617,205 +3.74(+3.53%)
Jun 16, 2022 106.16 106.59 104.29 105.82 2,992,300 -2.84(-2.61%)
Jun 15, 2022 107.17 109.77 106.23 108.66 2,455,502 +2.43(+2.29%)
Jun 14, 2022 106.40 106.74 104.67 106.23 2,611,123 +0.26(+0.25%)
Jun 13, 2022 107.62 108.21 105.38 105.97 2,998,339 -4.51(-4.08%)
Jun 10, 2022 112.07 112.27 109.72 110.48 2,227,891 -3.50(-3.07%)
Jun 09, 2022 117.69 117.69 113.90 113.98 1,537,161 -4.15(-3.51%)
Jun 08, 2022 117.68 119.67 117.35 118.13 1,269,089 +0.30(+0.25%)
Jun 07, 2022 114.41 117.98 114.34 117.83 1,576,254 +2.59(+2.25%)
Jun 06, 2022 117.31 117.76 114.58 115.24 1,495,537 -1.26(-1.08%)
Jun 03, 2022 115.79 117.57 115.45 116.50 1,719,903 +0.14(+0.12%)
Jun 02, 2022 115.14 116.36 113.13 116.36 1,955,010 +0.92(+0.80%)
Jun 01, 2022 117.57 118.24 114.03 115.44 1,727,247 -1.23(-1.05%)
May 31, 2022 118.82 118.97 115.60 116.67 3,178,920 -2.83(-2.37%)
May 27, 2022 116.07 119.50 115.36 119.50 2,204,548 +3.70(+3.20%)
May 26, 2022 115.15 116.34 114.76 115.80 2,095,172 +1.03(+0.90%)
May 25, 2022 114.12 115.37 113.10 114.77 2,062,893 +0.19(+0.17%)
May 24, 2022 115.48 115.90 113.51 114.58 1,780,661 -1.86(-1.60%)
May 23, 2022 116.82 117.07 115.61 116.44 2,201,192 +0.83(+0.72%)
May 20, 2022 116.23 116.39 112.60 115.61 1,844,080 +0.58(+0.50%)
May 19, 2022 113.40 115.98 113.15 115.03 2,253,343 +1.47(+1.29%)
May 18, 2022 114.52 115.96 112.91 113.56 2,081,910 -2.96(-2.54%)
May 17, 2022 114.86 116.68 114.26 116.52 2,321,761 +3.23(+2.85%)
May 16, 2022 112.91 114.64 112.09 113.29 3,030,301 +0.15(+0.13%)
May 13, 2022 110.84 113.78 110.84 113.14 3,217,729 +3.69(+3.37%)
May 12, 2022 105.46 109.72 105.39 109.45 4,706,813 +2.99(+2.81%)
May 11, 2022 108.69 110.92 106.14 106.46 4,389,968 -3.68(-3.34%)
May 10, 2022 110.11 111.78 108.22 110.14 6,189,125 +2.86(+2.67%)
May 09, 2022 111.50 112.16 106.82 107.28 4,403,777 -5.89(-5.20%)
May 06, 2022 115.77 116.06 112.33 113.17 4,535,509 -4.19(-3.57%)
May 05, 2022 120.97 120.97 115.94 117.36 3,228,582 -4.50(-3.69%)
May 04, 2022 120.02 122.29 116.68 121.86 3,208,529 +2.42(+2.03%)
May 03, 2022 118.74 120.26 118.16 119.44 2,266,765 +1.08(+0.91%)
May 02, 2022 116.20 118.55 115.34 118.36 3,763,062 +1.71(+1.47%)
Apr 29, 2022 119.07 121.57 116.50 116.65 4,313,653 -2.40(-2.02%)
Apr 28, 2022 119.44 119.76 115.47 119.05 4,730,089 +0.00(+0.00%)
Apr 27, 2022 119.63 121.07 118.66 119.05 4,230,668 -0.34(-0.28%)
Apr 26, 2022 123.42 123.83 119.37 119.39 2,954,580 -4.79(-3.86%)
Apr 25, 2022 122.23 124.31 121.48 124.18 2,552,779 +1.14(+0.93%)
Apr 22, 2022 125.66 126.27 122.87 123.04 2,557,166 -2.92(-2.32%)
Apr 21, 2022 129.76 130.32 125.80 125.96 1,979,551 -3.04(-2.36%)
Apr 20, 2022 129.05 129.99 127.33 129.00 2,287,745 +0.68(+0.53%)
Apr 19, 2022 127.05 128.89 126.57 128.32 1,998,258 +1.22(+0.96%)
Apr 18, 2022 130.51 130.75 126.42 127.10 2,533,068 -3.76(-2.87%)
Apr 14, 2022 132.16 132.69 130.73 130.86 2,211,451 -1.64(-1.24%)
Apr 13, 2022 129.27 132.93 129.27 132.50 1,969,525 +3.23(+2.50%)
Apr 12, 2022 131.02 131.84 128.28 129.27 4,622,433 -1.00(-0.77%)
Apr 11, 2022 132.46 132.96 130.10 130.27 2,090,277 -3.07(-2.30%)
Apr 08, 2022 133.40 135.02 132.98 133.34 2,096,006 -0.57(-0.43%)
Apr 07, 2022 132.33 134.50 132.16 133.91 2,030,977 +1.43(+1.08%)
Apr 06, 2022 131.46 133.29 130.61 132.48 3,130,953 -0.20(-0.15%)
Apr 05, 2022 134.48 135.57 132.42 132.68 2,556,883 -2.08(-1.54%)
Apr 04, 2022 133.78 135.01 133.43 134.76 2,733,166 +1.70(+1.28%)
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.