Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 80.57 81.44 80.25 80.54 3,967,756 -1.33(-1.62%)
Jan 30, 2014 81.33 82.33 80.74 81.87 4,250,155 +2.35(+2.95%)
Jan 29, 2014 78.12 80.86 77.94 79.53 4,140,357 -0.34(-0.43%)
Jan 28, 2014 78.81 80.14 78.61 79.87 4,880,899 +1.72(+2.20%)
Jan 27, 2014 79.81 79.84 76.69 78.15 9,063,163 -1.78(-2.22%)
Jan 24, 2014 81.79 81.95 79.91 79.93 5,366,289 -2.85(-3.45%)
Jan 23, 2014 82.50 82.79 81.76 82.78 2,756,879 -0.33(-0.40%)
Jan 22, 2014 83.05 83.23 82.28 83.11 3,150,389 +0.57(+0.69%)
Jan 21, 2014 82.45 82.60 81.18 82.54 3,074,486 +1.50(+1.84%)
Jan 17, 2014 81.04 81.04 81.04 81.04 2,914,785 +0.34(+0.43%)
Jan 16, 2014 79.95 80.72 79.66 80.70 1,857,976 +1.06(+1.33%)
Jan 15, 2014 79.94 79.94 78.93 79.64 3,991,003 -0.30(-0.37%)
Jan 14, 2014 77.35 79.94 77.35 79.94 3,192,479 +2.80(+3.63%)
Jan 13, 2014 78.90 79.57 76.64 77.14 4,868,647 -1.05(-1.35%)
Jan 10, 2014 77.15 78.19 76.24 78.19 2,265,112 +1.39(+1.81%)
Jan 09, 2014 76.76 77.03 75.78 76.80 4,450,871 +0.95(+1.25%)
Jan 08, 2014 74.36 75.93 74.19 75.85 2,776,663 +1.52(+2.05%)
Jan 07, 2014 73.91 74.44 73.66 74.33 1,581,180 +1.02(+1.39%)
Jan 06, 2014 74.02 74.43 72.81 73.31 4,366,972 -0.72(-0.98%)
Jan 03, 2014 74.37 74.65 73.81 74.03 1,197,116 -0.35(-0.47%)
Jan 02, 2014 73.93 74.47 73.48 74.38 1,411,761 +0.01(+0.01%)
Dec 31, 2013 74.30 74.37 74.37 74.37 1,358,320 +0.07(+0.10%)
Dec 30, 2013 74.12 74.38 73.42 74.30 1,083,694 +0.30(+0.41%)
Dec 27, 2013 74.71 74.71 73.80 74.00 1,089,687 -0.43(-0.58%)
Dec 26, 2013 74.15 74.64 73.91 74.43 770,392 +0.57(+0.77%)
Dec 24, 2013 74.08 74.19 73.44 73.86 914,449 -0.17(-0.23%)
Dec 23, 2013 74.10 74.59 73.63 74.03 2,978,677 +0.76(+1.04%)
Dec 20, 2013 71.84 73.39 71.84 73.27 2,795,000 +1.87(+2.62%)
Dec 19, 2013 71.52 72.12 71.29 71.40 1,065,928 -0.43(-0.60%)
Dec 18, 2013 70.10 71.87 69.73 71.83 3,365,742 +1.94(+2.77%)
Dec 17, 2013 70.95 70.95 69.62 69.89 1,969,148 -0.82(-1.16%)
Dec 16, 2013 70.58 71.86 70.58 70.72 1,682,341 +0.13(+0.19%)
Dec 13, 2013 71.11 71.11 70.06 70.58 1,839,645 -0.08(-0.11%)
Dec 12, 2013 70.11 71.22 70.11 70.66 1,818,707 +0.50(+0.71%)
Dec 11, 2013 71.90 71.90 69.99 70.16 6,043,333 -1.79(-2.48%)
Dec 10, 2013 72.37 72.67 71.29 71.94 3,818,262 -0.61(-0.84%)
Dec 09, 2013 72.80 73.37 72.31 72.55 2,303,831 -0.17(-0.23%)
Dec 06, 2013 72.84 73.00 71.83 72.72 0 +0.60(+0.83%)
Dec 05, 2013 71.99 72.64 71.85 72.12 2,066,789 -0.15(-0.21%)
Dec 04, 2013 71.80 72.57 71.50 72.27 1,562,788 -0.00(-0.00%)
Dec 03, 2013 73.11 73.27 72.08 72.27 2,744,743 -1.33(-1.81%)
Dec 02, 2013 73.21 73.69 72.94 73.61 2,056,387 +0.19(+0.25%)
Nov 29, 2013 73.39 73.73 73.30 73.42 0 +0.27(+0.37%)
Nov 27, 2013 73.36 73.45 72.73 73.15 0 -0.04(-0.05%)
Nov 26, 2013 72.97 73.19 72.55 73.19 1,933,806 +0.22(+0.30%)
Nov 25, 2013 72.88 73.38 72.30 72.97 2,277,727 +0.71(+0.98%)
Nov 22, 2013 71.54 72.46 71.40 72.26 0 +2.10(+3.00%)
Nov 21, 2013 69.34 70.30 69.29 70.16 2,942,040 +1.03(+1.49%)
Nov 20, 2013 68.72 69.88 68.68 69.13 0 +0.60(+0.88%)
Nov 19, 2013 68.21 68.94 67.85 68.53 0 +0.06(+0.09%)
Nov 18, 2013 69.54 70.04 68.24 68.47 0 -1.07(-1.54%)
Nov 15, 2013 68.78 69.54 68.42 69.54 0 +0.93(+1.36%)
Nov 14, 2013 68.13 68.91 67.90 68.61 2,095,513 +0.51(+0.75%)
Nov 13, 2013 67.01 68.10 66.81 68.10 4,280,307 +0.53(+0.79%)
Nov 12, 2013 67.13 67.59 66.62 67.57 0 +0.25(+0.36%)
Nov 11, 2013 67.21 67.51 66.64 67.32 0 +0.45(+0.67%)
Nov 08, 2013 65.19 67.10 65.19 66.88 0 +2.08(+3.21%)
Nov 07, 2013 66.28 66.87 64.67 64.79 5,507,876 -1.07(-1.62%)
Nov 06, 2013 68.13 68.18 65.78 65.86 5,107,203 -1.98(-2.92%)
Nov 05, 2013 67.51 68.06 66.96 67.84 1,727,078 +0.47(+0.70%)
Nov 04, 2013 68.06 68.06 67.27 67.36 1,556,569 -0.13(-0.19%)
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.