Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

145.59 +2.44 (+1.70%)
Official Closing Price Updated: 4:15 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 143.10 145.66 142.79 145.59 2,178,916 +2.44(+1.70%)
Oct 10, 2024 142.91 143.46 141.77 143.15 844,493 +0.01(+0.01%)
Oct 09, 2024 142.82 143.47 142.31 143.14 939,552 +0.14(+0.10%)
Oct 08, 2024 142.41 143.38 141.99 143.00 618,950 +0.82(+0.58%)
Oct 07, 2024 143.64 143.64 141.69 142.18 968,509 -1.72(-1.20%)
Oct 04, 2024 143.27 144.35 142.92 143.90 650,052 +1.29(+0.90%)
Oct 03, 2024 144.09 144.55 142.43 142.61 806,239 -2.19(-1.51%)
Oct 02, 2024 144.26 145.07 142.99 144.80 792,891 +0.03(+0.02%)
Oct 01, 2024 145.39 145.86 143.23 144.77 1,401,018 -0.83(-0.57%)
Sep 30, 2024 144.89 145.96 144.08 145.60 1,168,196 +0.70(+0.48%)
Sep 27, 2024 145.00 146.04 144.60 144.90 1,195,556 +0.66(+0.46%)
Sep 26, 2024 144.16 144.57 143.44 144.24 727,140 +1.56(+1.09%)
Sep 25, 2024 145.01 145.24 142.35 142.68 1,004,387 -2.20(-1.52%)
Sep 24, 2024 145.40 145.57 144.24 144.88 1,353,192 -0.50(-0.34%)
Sep 23, 2024 148.19 148.31 145.23 145.38 1,224,872 -2.40(-1.62%)
Sep 20, 2024 149.15 149.15 147.21 147.78 1,878,189 -1.49(-1.00%)
Sep 19, 2024 150.03 150.36 148.72 149.26 1,537,820 +1.95(+1.32%)
Sep 18, 2024 147.90 149.75 147.16 147.32 1,154,890 -0.31(-0.21%)
Sep 17, 2024 148.03 149.05 146.91 147.63 1,154,369 -0.26(-0.18%)
Sep 16, 2024 148.24 148.50 147.13 147.89 1,039,721 +0.28(+0.19%)
Sep 13, 2024 145.46 147.73 145.46 147.61 1,367,742 +2.25(+1.55%)
Sep 12, 2024 144.65 145.86 143.12 145.36 1,304,263 -0.06(-0.04%)
Sep 11, 2024 144.25 145.61 142.58 145.42 909,041 +0.70(+0.48%)
Sep 10, 2024 144.28 144.78 142.84 144.72 861,889 +0.39(+0.27%)
Sep 09, 2024 142.96 145.27 142.95 144.33 923,194 +1.78(+1.25%)
Sep 06, 2024 145.07 145.43 141.60 142.55 1,312,077 -2.04(-1.41%)
Sep 05, 2024 145.41 145.55 143.41 144.59 1,080,849 -0.71(-0.49%)
Sep 04, 2024 144.80 146.25 144.30 145.30 1,196,526 -0.16(-0.11%)
Sep 03, 2024 147.68 149.04 145.14 145.46 1,208,975 -2.51(-1.69%)
Aug 30, 2024 148.16 148.96 146.35 147.97 893,518 -0.11(-0.07%)
Aug 29, 2024 148.29 149.79 147.62 148.08 746,320 +0.50(+0.34%)
Aug 28, 2024 147.02 148.59 147.02 147.58 1,044,703 -0.09(-0.06%)
Aug 27, 2024 147.66 147.96 146.40 147.67 427,760 -0.01(-0.01%)
Aug 26, 2024 148.56 148.63 147.53 147.68 479,829 -0.07(-0.05%)
Aug 23, 2024 146.78 148.43 146.50 147.75 989,558 +1.50(+1.02%)
Aug 22, 2024 148.05 148.38 146.00 146.25 584,808 -1.70(-1.15%)
Aug 21, 2024 147.97 148.59 147.31 147.95 752,878 +0.77(+0.52%)
Aug 20, 2024 147.41 147.84 146.80 147.18 1,060,742 -0.42(-0.28%)
Aug 19, 2024 144.80 147.63 144.43 147.60 1,165,634 +2.95(+2.04%)
Aug 16, 2024 144.97 145.01 143.59 144.65 967,755 -0.10(-0.07%)
Aug 15, 2024 143.60 145.02 143.44 144.75 1,045,724 +2.16(+1.51%)
Aug 14, 2024 143.80 143.80 142.11 142.59 770,451 -0.76(-0.53%)
Aug 13, 2024 141.44 143.63 141.35 143.35 941,947 +1.99(+1.41%)
Aug 12, 2024 142.51 142.51 140.34 141.37 893,112 -0.61(-0.43%)
Aug 09, 2024 142.26 142.47 141.08 141.97 1,042,483 -0.01(-0.01%)
Aug 08, 2024 138.81 142.08 138.05 141.98 1,383,404 +3.99(+2.89%)
Aug 07, 2024 141.99 141.99 137.71 138.00 1,704,462 -2.54(-1.81%)
Aug 06, 2024 140.51 142.70 139.40 140.54 1,422,672 +0.63(+0.45%)
Aug 05, 2024 139.29 141.22 137.50 139.91 2,039,621 -4.06(-2.82%)
Aug 02, 2024 145.23 145.25 141.97 143.97 2,919,815 -2.93(-1.99%)
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.