Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq Biotechnology Ishares ETF
(NQ:
IBB
)
137.67
-2.43 (-1.73%)
Official Closing Price
Updated: 4:15 PM EST, Dec 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 12, 2024
139.26
139.74
137.58
137.67
1,492,393
-2.43(-1.73%)
Dec 11, 2024
140.54
141.32
139.43
140.10
1,033,838
-0.46(-0.33%)
Dec 10, 2024
141.57
142.11
140.22
140.56
1,282,294
-1.18(-0.83%)
Dec 09, 2024
141.67
142.84
141.35
141.74
1,256,683
+0.44(+0.31%)
Dec 06, 2024
140.38
142.23
140.24
141.30
1,627,413
+1.35(+0.96%)
Dec 05, 2024
140.60
141.12
139.58
139.95
750,398
-1.01(-0.72%)
Dec 04, 2024
139.92
141.49
139.24
140.96
1,304,522
+0.96(+0.69%)
Dec 03, 2024
141.93
141.93
139.85
140.00
1,136,585
-1.73(-1.22%)
Dec 02, 2024
141.36
142.21
141.00
141.73
991,143
+0.18(+0.13%)
Nov 29, 2024
142.17
142.17
140.98
141.55
1,585,134
-0.04(-0.03%)
Nov 27, 2024
140.71
141.90
140.40
141.59
1,151,087
+1.36(+0.97%)
Nov 26, 2024
138.83
140.39
137.43
140.23
1,800,970
+0.32(+0.23%)
Nov 25, 2024
139.53
141.10
139.37
139.91
3,319,927
+1.95(+1.41%)
Nov 22, 2024
136.33
138.38
135.98
137.96
1,259,965
+1.86(+1.37%)
Nov 21, 2024
135.51
136.62
133.62
136.10
1,324,274
+1.26(+0.93%)
Nov 20, 2024
133.55
135.03
132.74
134.84
1,271,200
+1.45(+1.09%)
Nov 19, 2024
131.91
133.46
131.56
133.39
1,312,215
+0.35(+0.26%)
Nov 18, 2024
133.37
133.89
132.24
133.04
1,533,641
-0.34(-0.25%)
Nov 15, 2024
139.00
139.12
133.19
133.38
3,546,376
-6.71(-4.79%)
Nov 14, 2024
143.40
143.57
139.94
140.09
2,133,238
-3.71(-2.58%)
Nov 13, 2024
145.33
146.11
143.80
143.80
961,364
-0.56(-0.39%)
Nov 12, 2024
147.01
147.68
144.14
144.36
1,335,380
-3.36(-2.27%)
Nov 11, 2024
149.35
150.04
147.72
147.72
1,016,215
-1.13(-0.76%)
Nov 08, 2024
147.97
149.15
147.58
148.85
1,271,793
+0.83(+0.56%)
Nov 07, 2024
147.75
148.51
147.38
148.02
1,344,712
+1.42(+0.97%)
Nov 06, 2024
147.60
148.09
145.02
146.60
1,567,671
+1.54(+1.06%)
Nov 05, 2024
142.17
145.08
141.85
145.06
938,555
+2.21(+1.55%)
Nov 04, 2024
142.38
143.69
141.64
142.85
1,090,287
+0.07(+0.05%)
Nov 01, 2024
140.89
143.09
140.89
142.78
1,390,664
+2.49(+1.77%)
Oct 31, 2024
141.24
141.54
139.96
140.29
1,645,566
-2.12(-1.49%)
Oct 30, 2024
141.95
143.51
141.86
142.41
1,020,895
-0.01(-0.01%)
Oct 29, 2024
142.53
143.02
141.79
142.42
687,560
-0.32(-0.22%)
Oct 28, 2024
142.29
143.53
142.23
142.74
720,783
+1.23(+0.87%)
Oct 25, 2024
142.20
142.89
141.46
141.51
745,368
-0.08(-0.06%)
Oct 24, 2024
142.36
143.23
141.51
141.59
730,430
-0.57(-0.40%)
Oct 23, 2024
143.32
143.99
141.51
142.16
1,290,970
-1.84(-1.28%)
Oct 22, 2024
143.21
144.21
142.65
144.00
1,233,363
+0.01(+0.01%)
Oct 21, 2024
145.50
145.83
143.49
143.99
1,379,813
-1.92(-1.32%)
Oct 18, 2024
145.95
146.32
144.93
145.91
815,270
+0.22(+0.15%)
Oct 17, 2024
146.65
147.16
145.65
145.69
556,697
-0.71(-0.48%)
Oct 16, 2024
146.37
146.72
145.37
146.40
714,802
+0.58(+0.40%)
Oct 15, 2024
145.72
146.48
145.45
145.82
706,162
+0.11(+0.08%)
Oct 14, 2024
145.23
146.00
144.50
145.71
1,221,551
+0.12(+0.08%)
Oct 11, 2024
143.10
145.66
142.78
145.59
2,178,921
+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
650,133
+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%)
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
.