Nasdaq Biotechnology Ishares ETF (IBB)
109.15
1.95 (1.76%)
IBB Stock Quote Delayed 15 Minutes
-
IBB Stock Chart
-
Historical IBB Prices
Historical Data for IBB |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/21/19 | 110.74 | 111.01 | 108.76 | 1,280,392 | 109.15 | -1.95 -1.76% |
02/20/19 | 111.59 | 111.92 | 110.07 | 1,347,650 | 111.10 | -0.30 -0.27% |
02/19/19 | 111.81 | 112.59 | 111.29 | 1,193,177 | 111.40 | -0.64 -0.57% |
02/15/19 | 110.35 | 112.05 | 110.35 | 1,683,500 | 112.04 | 1.82 1.65% |
02/14/19 | 109.62 | 110.55 | 109.22 | 1,251,381 | 110.22 | 0.47 0.43% |
02/13/19 | 109.48 | 110.51 | 109.44 | 1,280,030 | 109.75 | 0.33 0.30% |
02/12/19 | 108.87 | 109.51 | 108.46 | 1,360,553 | 109.42 | 1.08 1.00% |
02/11/19 | 107.95 | 108.49 | 107.48 | 1,852,169 | 108.34 | 0.54 0.50% |
02/08/19 | 106.81 | 107.95 | 106.35 | 2,530,100 | 107.80 | 0.67 0.63% |
02/07/19 | 109.06 | 109.23 | 106.63 | 2,893,391 | 107.13 | -2.75 -2.50% |
02/06/19 | 110.03 | 110.56 | 109.15 | 2,201,387 | 109.88 | -0.18 -0.16% |
02/05/19 | 110.00 | 111.27 | 109.53 | 1,876,018 | 110.06 | -0.18 -0.16% |
02/04/19 | 110.33 | 110.50 | 109.15 | 1,632,812 | 110.24 | -0.03 -0.03% |
02/01/19 | 109.75 | 110.51 | 109.13 | 1,588,500 | 110.27 | 0.58 0.53% |
01/31/19 | 108.06 | 109.88 | 107.89 | 2,154,301 | 109.69 | 1.49 1.38% |
01/30/19 | 107.25 | 108.34 | 106.02 | 1,755,605 | 108.20 | 0.73 0.68% |
01/29/19 | 107.26 | 107.87 | 106.56 | 1,214,887 | 107.47 | 0.21 0.20% |
01/28/19 | 108.24 | 108.45 | 106.68 | 2,615,914 | 107.26 | -2.18 -1.99% |
01/25/19 | 108.40 | 109.54 | 107.89 | 2,023,300 | 109.44 | 1.65 1.53% |
01/24/19 | 107.51 | 108.25 | 107.24 | 1,512,610 | 107.79 | -0.02 -0.02% |
01/23/19 | 108.68 | 109.78 | 106.55 | 2,062,269 | 107.81 | -0.91 -0.84% |
01/22/19 | 109.66 | 109.85 | 107.98 | 3,550,208 | 108.72 | -1.75 -1.58% |
01/18/19 | 110.05 | 110.60 | 108.85 | 2,524,300 | 110.47 | 0.68 0.62% |
01/17/19 | 108.00 | 110.52 | 108.00 | 1,267,261 | 109.79 | 1.14 1.05% |
01/16/19 | 109.35 | 110.66 | 108.54 | 2,207,029 | 108.65 | -0.59 -0.54% |
01/15/19 | 107.39 | 109.29 | 107.20 | 1,624,814 | 109.24 | 2.07 1.93% |
01/14/19 | 108.33 | 108.54 | 106.97 | 2,924,096 | 107.17 | -1.84 -1.69% |
01/11/19 | 108.44 | 109.17 | 107.83 | 1,631,700 | 109.01 | 0.11 0.10% |
01/10/19 | 107.00 | 109.00 | 106.12 | 2,108,399 | 108.90 | 1.40 1.30% |
01/09/19 | 106.95 | 108.10 | 106.77 | 2,171,844 | 107.50 | 0.75 0.70% |
01/08/19 | 107.06 | 107.08 | 104.48 | 2,291,711 | 106.75 | 0.76 0.72% |
01/07/19 | 103.79 | 106.86 | 103.68 | 3,158,772 | 105.99 | 3.44 3.35% |
01/04/19 | 99.12 | 103.03 | 99.04 | 2,996,100 | 102.55 | 4.91 5.03% |
01/03/19 | 99.65 | 100.15 | 97.64 | 3,795,569 | 97.64 | 0.14 0.14% |
01/02/19 | 95.26 | 97.71 | 95.01 | 1,366,272 | 97.50 | 1.07 1.11% |
12/31/18 | 95.86 | 97.08 | 95.41 | 3,309,400 | 96.43 | 1.59 1.68% |
12/28/18 | 95.20 | 96.68 | 94.37 | 3,056,100 | 94.84 | -0.32 -0.34% |
12/27/18 | 93.62 | 95.29 | 91.51 | 3,389,292 | 95.16 | 0.35 0.37% |
12/26/18 | 90.25 | 95.28 | 90.13 | 4,231,801 | 94.81 | 5.20 5.80% |
12/24/18 | 89.96 | 91.72 | 89.01 | 2,415,000 | 89.61 | -1.25 -1.38% |
12/21/18 | 94.71 | 94.92 | 90.47 | 4,818,300 | 90.86 | -3.70 -3.91% |
12/20/18 | 95.99 | 96.53 | 93.47 | 5,164,535 | 94.56 | -1.65 -1.71% |
12/19/18 | 98.40 | 99.94 | 95.05 | 3,391,822 | 96.21 | -2.10 -2.14% |
12/18/18 | 101.61 | 101.61 | 97.08 | 3,584,765 | 98.31 | -1.94 -1.94% |
12/17/18 | 101.57 | 103.40 | 99.39 | 2,262,978 | 100.25 | -1.68 -1.65% |
12/14/18 | 102.72 | 103.65 | 101.70 | 1,614,600 | 101.93 | -1.96 -1.89% |
12/13/18 | 106.00 | 106.22 | 103.25 | 1,918,519 | 103.89 | -1.59 -1.51% |
12/12/18 | 105.03 | 106.62 | 104.92 | 1,489,723 | 105.48 | 1.31 1.26% |
12/11/18 | 104.82 | 105.75 | 103.13 | 1,225,794 | 104.17 | 0.35 0.34% |
12/10/18 | 103.20 | 104.30 | 101.27 | 1,815,740 | 103.82 | 0.18 0.17% |
12/07/18 | 106.30 | 107.08 | 103.00 | 2,011,000 | 103.64 | -3.24 -3.03% |
12/06/18 | 104.94 | 106.99 | 103.97 | 2,981,460 | 106.88 | 0.17 0.16% |
12/04/18 | 110.24 | 111.55 | 106.41 | 1,738,700 | 106.71 | -3.64 -3.30% |
Download Data To Spreadsheet |

Nasdaq Biotechnology Ishares ETF Stock Analysis
Rating:
Total Grade:
Analysis Breakdown
IBB Stock Grade: | |
Fundamental Grade: | |
Quantitative Grade: | |
IBB Earnings | |
Earnings Growth: | |
Earnings Momentum: | |
Earnings Surprises: | |
Analyst Earnings Revisions: | |
IBB Financial Information | |
Sales Growth: | |
Operating Margin Growth: | |
Cash Flow: | |
Return on Equity: |
Nasdaq Biotechnology Ishares ETF Stock: Weekly View
This Week: | |
---|---|
Last Week: | |
Two Weeks Ago: |