Indicators

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

144.90 +0.66 (+0.46%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	-2.40(-1.65%)
Sep 24, 2024	145.60	145.77	144.44	145.08	1,351,327	-0.50(-0.34%)
Sep 23, 2024	148.39	148.52	145.43	145.58	1,223,184	-2.40(-1.62%)
Sep 20, 2024	149.36	149.36	147.41	147.98	1,875,600	-1.49(-1.00%)
Sep 19, 2024	150.24	150.56	148.93	149.47	1,535,700	+1.95(+1.32%)
Sep 18, 2024	148.10	149.96	147.36	147.52	1,153,298	-0.31(-0.21%)
Sep 17, 2024	148.23	149.26	147.11	147.83	1,152,778	-0.26(-0.18%)
Sep 16, 2024	148.44	148.70	147.33	148.09	1,038,288	+0.28(+0.19%)
Sep 13, 2024	145.66	147.93	145.66	147.81	1,365,857	+2.25(+1.55%)
Sep 12, 2024	144.85	146.06	143.32	145.56	1,302,465	-0.06(-0.04%)
Sep 11, 2024	144.45	145.81	142.78	145.62	907,788	+0.70(+0.48%)
Sep 10, 2024	144.48	144.98	143.04	144.92	860,701	+0.39(+0.27%)
Sep 09, 2024	143.16	145.47	143.15	144.53	921,922	+1.78(+1.25%)
Sep 06, 2024	145.27	145.63	141.80	142.75	1,310,269	-2.04(-1.41%)
Sep 05, 2024	145.61	145.75	143.60	144.79	1,079,359	-0.71(-0.49%)
Sep 04, 2024	145.00	146.45	144.50	145.50	1,194,877	-0.16(-0.11%)

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.