Nasdaq Biotechnology Ishares ETF (NQ: IBB )

154.66 USD +0.09 (+0.06%)
Official Closing Price Updated: 4:48 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 317.00 318.59 312.88 314.18 926,832 -2.48(-0.78%)
Oct 30, 2017 315.65 319.86 314.42 316.66 1,268,639 +0.54(+0.17%)
Oct 27, 2017 313.80 316.90 311.24 316.12 1,251,375 +2.14(+0.68%)
Oct 26, 2017 314.61 317.32 312.02 313.98 2,350,790 -7.47(-2.32%)
Oct 25, 2017 325.17 325.69 319.29 321.45 1,295,744 -3.72(-1.14%)
Oct 24, 2017 327.90 327.90 321.88 325.17 1,138,852 -2.57(-0.78%)
Oct 23, 2017 331.10 331.93 327.42 327.74 867,433 -4.06(-1.22%)
Oct 20, 2017 333.51 333.53 329.42 331.80 974,732 -3.31(-0.99%)
Oct 19, 2017 335.00 337.09 332.50 335.11 745,127 -0.86(-0.26%)
Oct 18, 2017 339.17 340.37 335.47 335.97 653,473 -2.15(-0.64%)
Oct 17, 2017 336.98 339.36 336.42 338.12 603,301 +1.28(+0.38%)
Oct 16, 2017 336.78 341.69 335.52 336.84 1,405,969 +0.46(+0.14%)
Oct 13, 2017 338.27 338.51 335.57 336.38 991,188 -0.75(-0.22%)
Oct 12, 2017 338.69 339.38 335.89 337.13 749,834 -1.76(-0.52%)
Oct 11, 2017 339.59 339.59 337.60 338.89 491,170 -0.70(-0.21%)
Oct 10, 2017 339.17 340.71 337.89 339.59 373,222 +0.11(+0.03%)
Oct 09, 2017 340.78 341.73 338.75 339.48 503,204 -1.00(-0.29%)
Oct 06, 2017 340.32 342.50 338.81 340.48 569,993 -0.37(-0.11%)
Oct 05, 2017 340.50 341.94 338.69 340.85 724,610 +0.37(+0.11%)
Oct 04, 2017 339.00 340.92 337.44 340.48 1,061,761 +2.63(+0.78%)
Oct 03, 2017 339.02 339.40 334.60 337.85 796,859 -0.79(-0.23%)
Oct 02, 2017 334.96 338.80 334.12 338.64 1,847,280 +5.05(+1.51%)
Sep 29, 2017 331.38 333.92 329.05 333.59 881,054 +3.04(+0.92%)
Sep 28, 2017 329.98 331.93 327.80 330.55 1,026,464 +0.46(+0.14%)
Sep 27, 2017 331.30 330.09 718,838 +1.88(+0.57%)
Sep 26, 2017 332.27 332.86 327.72 328.21 781,903 -3.19(-0.96%)
Sep 25, 2017 329.49 333.17 329.48 331.40 2,970,100 +1.46(+0.44%)
Sep 22, 2017 330.11 330.54 327.73 329.94 746,150 -1.33(-0.40%)
Sep 21, 2017 332.74 333.60 330.68 331.27 357,635 -1.48(-0.44%)
Sep 20, 2017 330.63 333.77 329.81 332.75 718,703 +2.79(+0.85%)
Sep 19, 2017 332.00 332.48 329.24 329.96 395,550 -2.21(-0.67%)
Sep 18, 2017 332.57 334.09 330.92 332.17 688,575 +0.35(+0.11%)
Sep 15, 2017 332.00 333.92 330.28 331.82 988,046 -0.24(-0.07%)
Sep 14, 2017 333.60 334.94 330.12 332.06 1,352,097 -1.97(-0.59%)
Sep 13, 2017 334.01 335.19 333.02 334.03 462,923 -1.12(-0.33%)
Sep 12, 2017 333.35 335.42 331.88 335.15 639,993 +0.74(+0.22%)
Sep 11, 2017 336.37 336.54 332.42 334.41 873,384 +0.31(+0.09%)
Sep 08, 2017 335.78 336.59 333.19 334.10 694,605 -1.13(-0.34%)
Sep 07, 2017 333.00 336.35 331.09 335.23 600,138 +0.89(+0.27%)
Sep 06, 2017 334.59 336.15 331.81 334.34 799,041 +1.30(+0.39%)
Sep 05, 2017 334.89 336.01 329.57 333.04 1,169,180 -2.80(-0.83%)
Sep 01, 2017 334.02 336.72 331.41 335.84 1,248,103 +2.49(+0.75%)
Aug 31, 2017 324.90 333.69 324.90 333.35 1,889,518 +9.03(+2.78%)
Aug 30, 2017 318.19 325.61 317.30 324.32 1,479,547 +6.50(+2.05%)
Aug 29, 2017 314.25 318.49 313.51 317.82 693,895 +0.93(+0.29%)
Aug 28, 2017 314.19 317.90 313.81 316.89 1,027,093 +5.84(+1.88%)
Aug 25, 2017 313.92 314.79 310.63 311.05 755,861 -1.82(-0.58%)
Aug 24, 2017 309.81 313.51 308.76 312.87 661,828 +3.71(+1.20%)
Aug 23, 2017 309.48 310.85 308.58 309.16 478,919 -1.36(-0.44%)
Aug 22, 2017 306.39 311.08 305.82 310.52 909,846 +5.84(+1.92%)
Aug 21, 2017 304.55 305.82 302.57 304.68 569,405 +0.62(+0.20%)
Aug 18, 2017 303.99 306.33 302.68 304.06 937,119 -0.75(-0.25%)
Aug 17, 2017 310.36 311.26 304.69 304.81 992,434 -5.27(-1.70%)
Aug 16, 2017 310.92 312.24 309.16 310.08 620,906 +0.77(+0.25%)
Aug 15, 2017 310.00 311.33 308.68 309.31 549,091 -0.27(-0.09%)
Aug 14, 2017 308.25 310.22 308.09 309.58 533,648 +3.17(+1.03%)
Aug 11, 2017 304.66 307.72 304.04 306.41 1,155,749 +1.96(+0.64%)
Aug 10, 2017 312.02 312.22 304.12 304.45 1,661,308 -8.85(-2.82%)
Aug 09, 2017 311.88 315.21 311.33 313.30 853,145 -0.99(-0.32%)
Aug 08, 2017 316.66 318.25 313.35 314.29 642,130 -2.98(-0.94%)
Aug 07, 2017 315.63 317.89 314.43 317.27 538,349 +1.69(+0.54%)
Aug 04, 2017 314.55 312.81 315.58 680,816 +1.03(+0.33%)
Aug 03, 2017 317.77 317.99 314.00 314.55 786,986 -2.49(-0.79%)
Aug 02, 2017 316.92 317.95 313.39 317.04 682,630 +1.27(+0.40%)
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.