Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.47 +1.95 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 133.96 136.27 133.96 136.05 1,514,403 +1.74(+1.30%)
Jan 30, 2023 135.94 136.20 133.81 134.30 1,405,854 -2.42(-1.77%)
Jan 27, 2023 136.14 137.23 135.92 136.73 961,036 +0.07(+0.05%)
Jan 26, 2023 137.09 137.36 135.24 136.66 1,137,684 +0.37(+0.27%)
Jan 25, 2023 135.66 136.30 134.53 136.29 1,106,941 +0.01(+0.01%)
Jan 24, 2023 136.20 136.53 135.18 136.28 985,592 -0.01(-0.01%)
Jan 23, 2023 134.91 136.63 134.68 136.29 1,766,475 +1.31(+0.97%)
Jan 20, 2023 134.02 135.24 133.35 134.97 1,276,445 +1.42(+1.06%)
Jan 19, 2023 133.69 134.54 132.89 133.56 1,355,314 -1.21(-0.89%)
Jan 18, 2023 136.25 137.62 134.62 134.76 1,712,147 -1.02(-0.75%)
Jan 17, 2023 135.61 136.38 134.72 135.78 1,151,150 +0.05(+0.04%)
Jan 13, 2023 134.18 136.10 134.06 135.73 1,114,644 +1.12(+0.83%)
Jan 12, 2023 133.41 134.68 131.44 134.61 1,119,347 +1.12(+0.84%)
Jan 11, 2023 132.66 133.66 131.65 133.50 1,059,098 +0.76(+0.57%)
Jan 10, 2023 129.26 132.78 129.26 132.74 1,093,693 +2.94(+2.26%)
Jan 09, 2023 132.69 132.78 129.58 129.80 2,564,302 -2.85(-2.15%)
Jan 06, 2023 132.41 134.19 130.21 132.65 2,939,924 +1.32(+1.00%)
Jan 05, 2023 130.72 131.90 130.05 131.34 1,039,210 +0.11(+0.08%)
Jan 04, 2023 130.76 131.56 129.97 131.23 1,296,715 +1.66(+1.28%)
Jan 03, 2023 131.28 132.02 129.07 129.56 1,124,333 -1.24(-0.95%)
Dec 30, 2022 129.80 130.96 128.69 130.81 1,635,536 -0.05(-0.04%)
Dec 29, 2022 128.69 131.74 128.24 130.86 1,322,969 +2.94(+2.30%)
Dec 28, 2022 128.81 129.80 127.59 127.92 1,696,321 -0.88(-0.68%)
Dec 27, 2022 131.54 131.76 128.49 128.79 1,249,783 -2.75(-2.09%)
Dec 23, 2022 133.20 133.55 130.80 131.54 1,362,579 -1.79(-1.34%)
Dec 22, 2022 132.31 133.48 131.35 133.34 1,331,411 +0.10(+0.08%)
Dec 21, 2022 131.94 134.07 131.27 133.24 1,653,326 +1.64(+1.25%)
Dec 20, 2022 129.38 131.85 129.04 131.59 1,199,023 +1.51(+1.16%)
Dec 19, 2022 132.81 132.90 129.41 130.08 2,166,326 -2.43(-1.83%)
Dec 16, 2022 132.50 133.40 131.51 132.51 1,880,975 -1.24(-0.92%)
Dec 15, 2022 135.14 135.68 133.08 133.75 1,613,260 -2.48(-1.82%)
Dec 14, 2022 135.66 137.69 134.48 136.23 2,068,730 +0.73(+0.54%)
Dec 13, 2022 136.30 137.56 134.57 135.50 1,895,550 +2.03(+1.52%)
Dec 12, 2022 132.18 133.49 131.66 133.47 1,642,925 +1.05(+0.79%)
Dec 09, 2022 134.76 135.03 132.38 132.42 2,428,509 -2.87(-2.12%)
Dec 08, 2022 133.91 135.64 133.21 135.29 1,275,164 +1.75(+1.31%)
Dec 07, 2022 132.10 133.88 132.10 133.54 1,598,531 +0.88(+0.66%)
Dec 06, 2022 134.15 134.52 131.66 132.66 1,498,378 -2.23(-1.65%)
Dec 05, 2022 136.75 136.97 134.05 134.89 1,819,858 -2.93(-2.12%)
Dec 02, 2022 135.18 138.13 135.18 137.82 2,960,488 +1.26(+0.93%)
Dec 01, 2022 135.93 136.93 135.26 136.55 2,096,984 +0.63(+0.46%)
Nov 30, 2022 132.39 135.93 131.86 135.93 2,644,919 +4.24(+3.22%)
Nov 29, 2022 132.48 132.75 131.38 131.68 1,586,044 -0.62(-0.47%)
Nov 28, 2022 132.80 135.02 131.92 132.30 3,256,702 -0.93(-0.70%)
Nov 25, 2022 132.73 133.53 132.01 133.23 471,844 +0.27(+0.20%)
Nov 23, 2022 133.56 134.29 132.46 132.96 1,873,530 -0.50(-0.37%)
Nov 22, 2022 132.53 133.51 131.11 133.46 1,307,183 +1.05(+0.79%)
Nov 21, 2022 133.15 133.48 132.14 132.41 855,144 -0.74(-0.55%)
Nov 18, 2022 133.75 133.98 132.51 133.15 1,063,408 +0.46(+0.35%)
Nov 17, 2022 132.58 133.24 131.31 132.69 1,217,886 -0.93(-0.69%)
Nov 16, 2022 134.84 135.42 133.17 133.62 1,710,175 -0.90(-0.67%)
Nov 15, 2022 136.16 136.28 133.09 134.51 2,379,001 +0.43(+0.32%)
Nov 14, 2022 133.97 136.12 133.91 134.08 2,813,901 +0.43(+0.32%)
Nov 11, 2022 132.81 134.13 131.13 133.66 2,977,515 +0.67(+0.50%)
Nov 10, 2022 132.21 133.47 130.68 132.99 2,666,853 +4.51(+3.51%)
Nov 09, 2022 129.26 130.57 128.24 128.48 2,536,508 -1.29(-1.00%)
Nov 08, 2022 128.48 131.56 127.76 129.77 2,063,965 +1.26(+0.98%)
Nov 07, 2022 127.80 129.00 126.80 128.51 1,366,517 +0.74(+0.58%)
Nov 04, 2022 128.11 128.11 125.53 127.77 2,555,664 +0.32(+0.25%)
Nov 03, 2022 125.04 128.07 124.49 127.45 2,491,892 +0.44(+0.34%)
Nov 02, 2022 128.98 131.32 127.00 127.02 3,079,703 -2.16(-1.67%)
Nov 01, 2022 129.31 130.05 128.30 129.18 2,446,319 +1.16(+0.90%)
Oct 31, 2022 128.13 129.22 127.44 128.02 2,370,770 -1.09(-0.84%)
Oct 28, 2022 125.41 129.31 124.68 129.11 2,781,124 +4.78(+3.84%)
Oct 27, 2022 126.94 126.98 124.04 124.33 1,498,005 -1.71(-1.36%)
Oct 26, 2022 124.36 127.99 124.30 126.04 2,403,718 +1.96(+1.58%)
Oct 25, 2022 121.96 124.41 121.96 124.08 1,074,742 +2.44(+2.01%)
Oct 24, 2022 120.74 121.90 119.35 121.64 1,659,895 +1.27(+1.06%)
Oct 21, 2022 117.36 120.64 116.78 120.36 1,419,289 +3.30(+2.82%)
Oct 20, 2022 117.79 119.35 116.87 117.06 1,312,078 -0.94(-0.80%)
Oct 19, 2022 121.07 121.36 117.47 118.00 1,849,534 -4.16(-3.41%)
Oct 18, 2022 123.74 124.39 121.58 122.17 2,418,137 +0.22(+0.18%)
Oct 17, 2022 120.42 122.27 120.11 121.95 1,616,716 +2.90(+2.43%)
Oct 14, 2022 121.86 122.62 118.95 119.05 1,464,400 -1.82(-1.51%)
Oct 13, 2022 116.14 121.46 115.54 120.87 1,919,888 +2.37(+2.00%)
Oct 12, 2022 118.46 119.12 117.70 118.50 1,329,625 +0.86(+0.73%)
Oct 11, 2022 117.24 119.65 116.17 117.65 2,650,753 +0.22(+0.19%)
Oct 10, 2022 118.25 118.49 116.80 117.43 1,829,879 -0.89(-0.75%)
Oct 07, 2022 120.54 120.84 117.90 118.31 1,440,541 -3.42(-2.81%)
Oct 06, 2022 121.96 122.95 121.09 121.73 1,354,589 -0.60(-0.49%)
Oct 05, 2022 120.95 123.09 119.89 122.33 1,949,239 +0.22(+0.18%)
Oct 04, 2022 120.64 122.50 120.13 122.11 1,783,502 +3.39(+2.86%)
Oct 03, 2022 118.06 119.20 116.18 118.71 1,671,467 +2.27(+1.95%)
Sep 30, 2022 117.00 119.28 116.43 116.44 2,602,318 -0.64(-0.54%)
Sep 29, 2022 118.17 118.45 115.54 117.08 1,743,127 -1.72(-1.45%)
Sep 28, 2022 117.28 119.52 116.78 118.80 3,242,419 +4.49(+3.93%)
Sep 27, 2022 114.14 115.91 113.70 114.31 3,458,251 +1.39(+1.23%)
Sep 26, 2022 114.18 115.71 112.87 112.92 1,567,318 -1.73(-1.51%)
Sep 23, 2022 115.07 115.54 113.24 114.65 2,070,107 -1.40(-1.21%)
Sep 22, 2022 116.39 116.96 115.08 116.05 1,990,357 -1.17(-1.00%)
Sep 21, 2022 120.41 121.32 117.01 117.23 3,197,705 -2.62(-2.19%)
Sep 20, 2022 119.94 120.88 118.83 119.85 1,939,449 -1.24(-1.03%)
Sep 19, 2022 121.10 121.24 118.80 121.09 2,151,676 -1.15(-0.94%)
Sep 16, 2022 121.96 122.64 120.78 122.25 1,999,813 -1.08(-0.88%)
Sep 15, 2022 123.18 124.62 122.31 123.33 1,930,056 +0.13(+0.11%)
Sep 14, 2022 122.41 123.60 121.75 123.20 2,048,363 +1.07(+0.88%)
Sep 13, 2022 125.13 125.66 121.92 122.13 2,119,084 -5.76(-4.50%)
Sep 12, 2022 128.09 128.15 126.94 127.88 1,182,465 +0.23(+0.18%)
Sep 09, 2022 126.51 128.20 126.23 127.66 1,358,166 +1.41(+1.12%)
Sep 08, 2022 122.53 126.59 122.06 126.24 5,035,701 +4.07(+3.33%)
Sep 07, 2022 118.74 122.55 118.62 122.18 1,353,053 +3.33(+2.80%)
Sep 06, 2022 120.92 120.92 118.65 118.85 3,390,226 -1.64(-1.36%)
Sep 02, 2022 123.43 123.49 119.98 120.49 1,866,618 -2.02(-1.65%)
Sep 01, 2022 120.32 122.72 119.22 122.50 2,246,057 +1.75(+1.45%)
Aug 31, 2022 121.19 122.52 120.21 120.76 1,579,110 +0.32(+0.26%)
Aug 30, 2022 121.81 122.20 119.81 120.44 1,315,808 -0.95(-0.79%)
Aug 29, 2022 120.75 122.56 120.52 121.39 1,039,633 -0.84(-0.69%)
Aug 26, 2022 126.58 126.76 121.84 122.24 1,699,512 -4.47(-3.53%)
Aug 25, 2022 127.04 127.49 125.36 126.71 774,970 +0.38(+0.30%)
Aug 24, 2022 124.88 126.78 124.10 126.33 1,885,841 +1.69(+1.36%)
Aug 23, 2022 124.66 125.19 123.28 124.64 1,193,210 -0.24(-0.19%)
Aug 22, 2022 126.06 127.20 124.34 124.88 1,349,874 -2.03(-1.60%)
Aug 19, 2022 127.06 127.87 126.45 126.91 1,506,918 -1.26(-0.98%)
Aug 18, 2022 129.44 129.44 127.15 128.17 1,735,143 -1.47(-1.14%)
Aug 17, 2022 130.76 131.64 129.25 129.64 1,461,780 -2.57(-1.95%)
Aug 16, 2022 133.46 133.87 131.34 132.22 1,461,668 -1.82(-1.36%)
Aug 15, 2022 131.19 134.13 131.19 134.04 1,564,878 +2.29(+1.74%)
Aug 12, 2022 130.72 132.10 130.33 131.75 1,354,025 +1.22(+0.94%)
Aug 11, 2022 132.33 134.30 130.05 130.53 2,129,595 -1.74(-1.31%)
Aug 10, 2022 130.86 132.28 129.83 132.27 1,507,890 +3.11(+2.41%)
Aug 09, 2022 130.50 131.22 128.07 129.16 1,779,520 -2.11(-1.61%)
Aug 08, 2022 131.16 132.48 129.93 131.26 2,683,749 +0.59(+0.45%)
Aug 05, 2022 127.72 130.77 126.83 130.68 2,420,282 +1.25(+0.97%)
Aug 04, 2022 127.39 129.78 127.08 129.43 1,571,610 +2.83(+2.24%)
Aug 03, 2022 124.75 127.86 124.59 126.59 2,824,434 +4.67(+3.83%)
Aug 02, 2022 120.69 123.24 120.54 121.92 1,269,323 +0.36(+0.29%)
Aug 01, 2022 122.73 123.45 121.21 121.56 1,750,876 -1.80(-1.46%)
Jul 29, 2022 123.23 123.52 122.08 123.36 1,336,509 -0.04(-0.03%)
Jul 28, 2022 123.60 124.14 120.49 123.40 1,766,709 +0.12(+0.10%)
Jul 27, 2022 122.23 123.98 121.12 123.28 1,972,882 +1.12(+0.92%)
Jul 26, 2022 121.66 123.40 120.65 122.16 1,257,293 +0.25(+0.20%)
Jul 25, 2022 122.18 122.33 120.75 121.91 1,294,806 +0.00(+0.00%)
Jul 22, 2022 124.45 125.62 121.38 121.91 1,543,670 -2.47(-1.98%)
Jul 21, 2022 123.31 124.97 122.98 124.38 1,564,669 +1.15(+0.94%)
Jul 20, 2022 123.02 124.84 122.15 123.22 1,969,951 +0.32(+0.26%)
Jul 19, 2022 121.14 123.19 120.46 122.90 1,495,620 +3.08(+2.57%)
Jul 18, 2022 123.52 123.93 119.19 119.82 1,447,558 -2.71(-2.21%)
Jul 15, 2022 121.61 122.70 119.89 122.53 2,066,026 +1.77(+1.46%)
Jul 14, 2022 121.74 121.97 119.70 120.77 1,964,472 -2.07(-1.68%)
Jul 13, 2022 120.80 123.92 120.72 122.83 2,109,870 +0.05(+0.04%)
Jul 12, 2022 123.33 123.92 121.01 122.78 2,039,260 -0.80(-0.65%)
Jul 11, 2022 125.08 125.63 123.32 123.59 1,632,891 -2.34(-1.86%)
Jul 08, 2022 124.20 126.41 123.86 125.92 2,113,766 +0.83(+0.67%)
Jul 07, 2022 122.32 125.38 122.14 125.09 2,705,445 +3.01(+2.47%)
Jul 06, 2022 122.04 123.39 121.26 122.08 2,292,602 -0.02(-0.02%)
Jul 05, 2022 118.17 122.16 117.89 122.10 3,560,060 +2.62(+2.20%)
Jul 01, 2022 116.91 119.66 116.29 119.47 2,058,825 +2.53(+2.16%)
Jun 30, 2022 116.33 118.30 115.29 116.95 2,401,434 -0.36(-0.31%)
Jun 29, 2022 116.34 118.01 115.49 117.31 1,308,130 +0.63(+0.54%)
Jun 28, 2022 119.28 119.72 116.19 116.68 1,831,611 -2.74(-2.30%)
Jun 27, 2022 119.58 119.81 117.89 119.42 1,773,572 +0.08(+0.07%)
Jun 24, 2022 118.54 119.67 116.67 119.34 4,200,463 +2.02(+1.72%)
Jun 23, 2022 113.49 117.62 113.25 117.33 1,931,005 +4.73(+4.20%)
Jun 22, 2022 109.66 114.13 109.66 112.59 2,578,190 +1.37(+1.23%)
Jun 21, 2022 110.55 112.15 110.55 111.22 2,145,112 +2.30(+2.11%)
Jun 17, 2022 105.70 110.34 105.70 108.92 5,649,971 +3.72(+3.53%)
Jun 16, 2022 105.54 105.97 103.69 105.21 3,009,754 -2.82(-2.61%)
Jun 15, 2022 106.55 109.13 105.61 108.03 2,469,825 +2.42(+2.29%)
Jun 14, 2022 105.78 106.12 104.06 105.61 2,626,354 +0.26(+0.25%)
Jun 13, 2022 107.00 107.58 104.77 105.36 3,015,828 -4.48(-4.08%)
Jun 10, 2022 111.42 111.62 109.08 109.84 2,240,886 -3.48(-3.07%)
Jun 09, 2022 117.01 117.01 113.24 113.32 1,546,127 -4.09(-3.49%)
Jun 08, 2022 116.97 118.94 116.64 117.41 1,276,837 +0.30(+0.25%)
Jun 07, 2022 113.72 117.27 113.65 117.12 1,585,864 +2.57(+2.25%)
Jun 06, 2022 116.60 117.05 113.89 114.54 1,504,655 -1.25(-1.08%)
Jun 03, 2022 115.09 116.86 114.75 115.79 1,730,389 +0.14(+0.12%)
Jun 02, 2022 114.44 115.66 112.44 115.66 1,966,930 +0.92(+0.80%)
Jun 01, 2022 116.86 117.52 113.34 114.74 1,737,778 -1.22(-1.05%)
May 31, 2022 118.10 118.25 114.90 115.96 3,198,302 -2.81(-2.37%)
May 27, 2022 115.37 118.78 114.66 118.78 2,217,989 +3.68(+3.20%)
May 26, 2022 114.45 115.64 114.06 115.10 2,107,946 +1.02(+0.90%)
May 25, 2022 113.43 114.67 112.42 114.07 2,075,470 +0.19(+0.17%)
May 24, 2022 114.78 115.20 112.82 113.89 1,791,518 -1.85(-1.60%)
May 23, 2022 116.11 116.36 114.91 115.73 2,214,613 +0.82(+0.72%)
May 20, 2022 115.53 115.69 111.92 114.91 1,855,323 +0.58(+0.50%)
May 19, 2022 112.71 115.28 112.46 114.33 2,267,082 +1.46(+1.29%)
May 18, 2022 113.83 115.26 112.23 112.87 2,094,603 -2.94(-2.54%)
May 17, 2022 114.16 115.98 113.57 115.81 2,335,917 +3.21(+2.85%)
May 16, 2022 112.23 113.94 111.41 112.60 3,048,777 +0.15(+0.13%)
May 13, 2022 110.17 113.09 110.17 112.45 3,237,348 +3.67(+3.37%)
May 12, 2022 104.82 109.06 104.75 108.79 4,735,511 +2.97(+2.81%)
May 11, 2022 108.03 110.25 105.50 105.81 4,416,734 -3.66(-3.34%)
May 10, 2022 109.44 111.10 107.56 109.47 6,226,861 +2.84(+2.67%)
May 09, 2022 110.82 111.48 106.17 106.63 4,430,627 -5.85(-5.20%)
May 06, 2022 115.07 115.36 111.65 112.48 4,563,163 -4.17(-3.57%)
May 05, 2022 120.24 120.24 115.24 116.65 3,248,266 -4.47(-3.69%)
May 04, 2022 119.29 121.55 115.97 121.12 3,228,092 +2.41(+2.03%)
May 03, 2022 118.02 119.53 117.44 118.72 2,280,586 +1.07(+0.91%)
May 02, 2022 115.50 117.83 114.65 117.64 3,786,006 +1.70(+1.47%)
Apr 29, 2022 118.35 120.83 115.79 115.94 4,339,954 -2.39(-2.02%)
Apr 28, 2022 118.72 119.03 114.77 118.33 4,758,929 +0.00(+0.00%)
Apr 27, 2022 118.91 120.34 117.94 118.33 4,256,463 -0.34(-0.28%)
Apr 26, 2022 122.67 123.08 118.65 118.67 2,972,594 -4.76(-3.86%)
Apr 25, 2022 121.49 123.56 120.74 123.43 2,568,343 +1.13(+0.93%)
Apr 22, 2022 124.90 125.50 122.12 122.29 2,572,757 -2.90(-2.32%)
Apr 21, 2022 128.97 129.53 125.04 125.20 1,991,620 -3.02(-2.36%)
Apr 20, 2022 128.27 129.20 126.56 128.22 2,301,693 +0.68(+0.53%)
Apr 19, 2022 126.28 128.11 125.80 127.54 2,010,441 +1.21(+0.96%)
Apr 18, 2022 129.72 129.96 125.65 126.33 2,548,512 -3.74(-2.87%)
Apr 14, 2022 131.36 131.89 129.94 130.07 2,224,934 -1.63(-1.24%)
Apr 13, 2022 128.49 132.12 128.49 131.70 1,981,533 +3.21(+2.50%)
Apr 12, 2022 130.23 131.04 127.50 128.49 4,650,617 -0.99(-0.77%)
Apr 11, 2022 131.66 132.15 129.31 129.48 2,103,021 -3.05(-2.30%)
Apr 08, 2022 132.59 134.20 132.17 132.53 2,108,785 -0.57(-0.43%)
Apr 07, 2022 131.53 133.69 131.36 133.10 2,043,360 +1.42(+1.08%)
Apr 06, 2022 130.66 132.48 129.82 131.68 3,150,043 -0.20(-0.15%)
Apr 05, 2022 133.66 134.75 131.62 131.88 2,572,472 -2.07(-1.54%)
Apr 04, 2022 132.97 134.19 132.62 133.94 2,749,830 +1.69(+1.28%)
Apr 01, 2022 130.10 132.45 129.74 132.25 2,248,220 +2.74(+2.12%)
Mar 31, 2022 130.65 131.30 129.42 129.51 2,035,437 -0.67(-0.51%)
Mar 30, 2022 132.17 132.87 129.71 130.18 2,158,182 -1.73(-1.31%)
Mar 29, 2022 129.68 132.15 129.49 131.91 2,735,242 +3.62(+2.82%)
Mar 28, 2022 127.38 128.95 125.99 128.29 1,831,244 +0.91(+0.71%)
Mar 25, 2022 129.45 129.45 126.40 127.38 2,285,157 -1.86(-1.44%)
Mar 24, 2022 128.15 129.27 126.91 129.24 1,391,231 +1.77(+1.39%)
Mar 23, 2022 130.10 130.22 127.36 127.47 1,804,409 -3.30(-2.52%)
Mar 22, 2022 128.57 131.19 128.02 130.77 2,384,798 +2.44(+1.90%)
Mar 21, 2022 129.81 130.31 127.59 128.33 2,524,202 -1.75(-1.34%)
Mar 18, 2022 127.47 130.14 127.10 130.08 3,175,494 +2.35(+1.84%)
Mar 17, 2022 124.76 127.75 124.08 127.72 3,426,120 +2.63(+2.10%)
Mar 16, 2022 121.92 125.15 121.42 125.09 3,310,352 +4.81(+4.00%)
Mar 15, 2022 119.44 120.39 118.49 120.28 1,405,561 +1.52(+1.28%)
Mar 14, 2022 120.16 122.53 118.15 118.77 3,113,430 -1.04(-0.87%)
Mar 11, 2022 123.05 123.60 119.63 119.81 2,083,564 -2.33(-1.91%)
Mar 10, 2022 121.85 122.41 120.23 122.14 2,514,447 -1.25(-1.01%)
Mar 09, 2022 121.67 123.98 121.52 123.39 2,831,440 +3.91(+3.27%)
Mar 08, 2022 119.17 122.82 117.77 119.48 4,771,070 -0.30(-0.25%)
Mar 07, 2022 120.88 122.67 119.69 119.78 2,675,632 -1.94(-1.59%)
Mar 04, 2022 122.38 123.49 121.28 121.72 1,425,693 -1.86(-1.50%)
Mar 03, 2022 125.92 125.94 122.90 123.57 1,942,709 -1.62(-1.29%)
Mar 02, 2022 124.66 125.97 123.31 125.19 1,692,134 +0.67(+0.53%)
Mar 01, 2022 124.78 126.83 123.76 124.53 2,173,489 -0.67(-0.53%)
Feb 28, 2022 124.15 125.97 123.61 125.19 2,523,867 -0.22(-0.17%)
Feb 25, 2022 124.32 125.49 123.90 125.41 3,045,522 +1.69(+1.36%)
Feb 24, 2022 117.96 123.84 117.96 123.72 3,846,808 +3.07(+2.54%)
Feb 23, 2022 124.30 124.30 120.53 120.65 2,192,467 -2.64(-2.14%)
Feb 22, 2022 123.38 124.82 122.63 123.29 2,602,419 -0.87(-0.70%)
Feb 18, 2022 124.17 0 -0.95(-0.76%)
Feb 17, 2022 128.08 128.08 124.99 125.12 1,909,134 -3.88(-3.01%)
Feb 16, 2022 128.46 129.50 127.09 129.00 1,678,711 -0.07(-0.05%)
Feb 15, 2022 128.08 129.64 127.42 129.07 2,129,760 +2.28(+1.80%)
Feb 14, 2022 128.78 128.98 126.02 126.79 2,166,003 -2.37(-1.84%)
Feb 11, 2022 130.96 132.41 128.68 129.16 2,859,652 -1.72(-1.31%)
Feb 10, 2022 131.33 134.57 129.80 130.88 3,430,332 -3.28(-2.44%)
Feb 09, 2022 131.62 134.40 131.51 134.16 3,374,978 +3.52(+2.70%)
Feb 08, 2022 130.31 131.15 128.62 130.63 2,421,143 -0.09(-0.07%)
Feb 07, 2022 129.97 131.84 129.69 130.72 2,211,570 +1.00(+0.77%)
Feb 04, 2022 128.43 130.79 128.19 129.72 2,476,286 +0.42(+0.32%)
Feb 03, 2022 130.09 129.07 129.30 4,034,677 -2.75(-2.08%)
Feb 02, 2022 132.98 132.98 130.65 132.05 2,393,566 -1.26(-0.95%)
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.