Nasdaq Biotechnology Ishares ETF (NQ: IBB )

156.93 USD -0.22 (-0.14%)
Official Closing Price Updated: 7:21 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 260.96 261.00 256.45 256.68 1,576,997 -3.81(-1.46%)
Oct 28, 2016 263.90 263.92 257.49 260.49 2,989,428 -4.98(-1.88%)
Oct 27, 2016 268.05 270.29 265.12 265.47 1,544,023 +0.16(+0.06%)
Oct 26, 2016 266.03 268.75 263.52 265.31 1,450,452 +0.13(+0.05%)
Oct 25, 2016 267.57 267.90 264.37 265.18 841,110 -1.23(-0.46%)
Oct 24, 2016 267.52 269.28 265.95 266.41 870,126 -1.36(-0.51%)
Oct 21, 2016 270.05 270.05 267.00 267.77 727,472 -2.27(-0.84%)
Oct 20, 2016 267.24 271.17 267.02 270.04 1,614,621 +2.56(+0.96%)
Oct 19, 2016 270.11 270.11 267.21 267.48 1,032,883 -1.95(-0.72%)
Oct 18, 2016 269.45 271.21 268.38 269.43 1,288,157 +3.71(+1.40%)
Oct 17, 2016 265.58 267.91 262.55 265.72 1,467,260 -0.36(-0.14%)
Oct 14, 2016 274.11 274.11 265.88 266.08 1,449,131 -5.03(-1.86%)
Oct 13, 2016 268.00 272.91 267.61 271.11 2,277,168 +0.98(+0.36%)
Oct 12, 2016 277.06 278.35 269.80 270.13 2,510,704 -6.87(-2.48%)
Oct 11, 2016 283.55 284.43 275.00 277.00 3,121,802 -11.07(-3.84%)
Oct 10, 2016 287.02 289.40 286.73 288.07 828,920 +3.97(+1.40%)
Oct 07, 2016 284.32 285.42 281.38 284.10 998,607 -0.06(-0.02%)
Oct 06, 2016 287.50 288.00 283.56 284.16 1,437,673 -6.64(-2.28%)
Oct 05, 2016 289.56 292.57 288.17 290.80 1,023,204 +2.54(+0.88%)
Oct 04, 2016 289.35 291.25 286.80 288.26 850,260 -1.74(-0.60%)
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.