Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 92.39 92.41 89.76 89.82 4,909,183 -2.05(-2.23%)
Nov 29, 2016 91.58 92.63 91.10 91.86 3,103,002 +0.10(+0.11%)
Nov 28, 2016 93.20 93.20 91.59 91.76 3,177,561 -1.46(-1.57%)
Nov 25, 2016 93.40 93.60 92.18 93.22 1,790,649 +0.24(+0.25%)
Nov 23, 2016 92.98 92.98 92.98 0 +0.78(+0.85%)
Nov 22, 2016 94.15 94.45 91.44 92.20 5,819,566 -1.75(-1.87%)
Nov 21, 2016 93.72 94.12 93.19 93.96 2,902,646 +0.65(+0.70%)
Nov 18, 2016 94.65 94.86 92.98 93.31 5,016,491 -1.25(-1.32%)
Nov 17, 2016 94.22 94.22 92.99 94.55 3,733,062 +0.66(+0.70%)
Nov 16, 2016 94.86 95.60 93.85 93.89 3,647,484 -1.58(-1.65%)
Nov 15, 2016 95.76 95.88 94.13 95.47 4,613,178 -0.58(-0.60%)
Nov 14, 2016 94.51 96.13 93.79 96.05 9,790,149 +1.67(+1.77%)
Nov 11, 2016 94.35 94.71 92.61 94.38 8,117,839 -0.58(-0.61%)
Nov 10, 2016 94.92 96.47 93.87 94.96 17,221,930 +1.57(+1.68%)
Nov 09, 2016 92.41 94.71 90.47 93.39 34,519,044 +7.66(+8.93%)
Nov 08, 2016 85.04 86.84 84.64 85.74 6,498,283 +0.15(+0.17%)
Nov 07, 2016 84.05 85.87 83.77 85.59 6,063,391 +3.10(+3.76%)
Nov 04, 2016 80.94 83.40 80.90 82.48 6,378,809 +1.58(+1.96%)
Nov 03, 2016 83.57 83.99 80.85 80.90 9,564,551 -2.44(-2.93%)
Nov 02, 2016 84.66 84.79 83.34 83.35 4,172,791 -1.56(-1.84%)
Nov 01, 2016 84.32 85.22 83.42 84.91 6,478,430 +0.79(+0.94%)
Oct 31, 2016 85.52 85.53 84.04 84.12 4,812,152 -1.25(-1.46%)
Oct 28, 2016 86.48 86.49 84.38 85.37 9,122,138 -1.63(-1.88%)
Oct 27, 2016 87.84 88.58 86.88 87.00 4,711,533 +0.05(+0.06%)
Oct 26, 2016 87.18 88.07 86.36 86.95 4,426,005 +0.04(+0.05%)
Oct 25, 2016 87.69 87.79 86.64 86.90 2,566,618 -0.40(-0.46%)
Oct 24, 2016 87.67 88.25 87.16 87.31 2,655,159 -0.45(-0.51%)
Oct 21, 2016 88.50 88.50 87.50 87.75 2,219,856 -0.74(-0.84%)
Oct 20, 2016 87.58 88.87 87.51 88.50 4,926,961 +0.84(+0.96%)
Oct 19, 2016 88.52 88.52 87.57 87.66 3,151,807 -0.64(-0.72%)
Oct 18, 2016 88.30 88.88 87.95 88.30 3,930,767 +1.22(+1.40%)
Oct 17, 2016 87.03 87.80 86.04 87.08 4,477,294 -0.12(-0.14%)
Oct 14, 2016 89.83 89.83 87.13 87.20 4,421,974 -1.65(-1.86%)
Oct 13, 2016 87.83 89.44 87.70 88.85 6,948,700 +0.32(+0.36%)
Oct 12, 2016 90.80 91.22 88.42 88.52 7,661,327 -2.25(-2.48%)
Oct 11, 2016 92.92 93.21 90.12 90.78 9,526,072 -3.63(-3.84%)
Oct 10, 2016 94.06 94.84 93.96 94.40 2,529,421 +1.30(+1.40%)
Oct 07, 2016 93.17 93.54 92.21 93.10 3,047,215 -0.02(-0.02%)
Oct 06, 2016 94.22 94.38 92.93 93.12 4,387,010 -2.18(-2.28%)
Oct 05, 2016 94.89 95.88 94.44 95.30 3,122,272 +0.83(+0.88%)
Oct 04, 2016 94.82 95.45 93.99 94.47 2,594,539 -0.57(-0.60%)
Oct 03, 2016 94.88 95.07 93.51 95.04 4,850,180 +0.18(+0.19%)
Sep 30, 2016 93.64 95.21 92.98 94.86 5,865,137 +1.18(+1.26%)
Sep 29, 2016 96.47 96.78 93.45 93.68 4,803,840 -3.02(-3.12%)
Sep 28, 2016 97.44 97.81 95.97 96.70 2,610,398 -0.79(-0.81%)
Sep 27, 2016 95.72 97.53 95.72 97.49 3,153,815 +0.97(+1.00%)
Sep 26, 2016 97.06 97.39 96.17 96.52 4,046,628 -1.19(-1.21%)
Sep 23, 2016 98.33 98.89 97.65 97.71 3,250,031 -0.62(-0.63%)
Sep 22, 2016 98.07 98.40 97.13 98.33 4,452,986 +0.84(+0.86%)
Sep 21, 2016 97.08 97.80 95.50 97.49 6,103,353 +0.60(+0.62%)
Sep 20, 2016 96.48 97.32 96.01 96.89 5,126,241 +1.37(+1.43%)
Sep 19, 2016 96.01 96.64 95.16 95.53 4,155,903 -0.04(-0.04%)
Sep 16, 2016 94.41 95.77 94.27 95.56 4,015,309 +0.48(+0.51%)
Sep 15, 2016 93.59 95.33 93.13 95.08 4,276,155 +1.38(+1.48%)
Sep 14, 2016 93.06 94.85 92.99 93.69 4,858,296 +1.08(+1.17%)
Sep 13, 2016 93.31 93.39 91.62 92.61 4,938,866 -1.47(-1.56%)
Sep 12, 2016 90.77 94.30 90.65 94.08 4,408,568 +2.78(+3.04%)
Sep 09, 2016 93.26 93.69 91.30 91.30 5,553,283 -3.08(-3.26%)
Sep 08, 2016 93.93 94.57 93.02 94.38 2,440,842 +0.63(+0.67%)
Sep 07, 2016 93.09 94.09 92.96 93.75 2,723,856 +0.66(+0.71%)
Sep 06, 2016 92.10 93.55 92.02 93.09 4,618,800 +1.14(+1.24%)
Sep 02, 2016 92.24 91.95 91.95 91.95 3,385,011 -0.27(-0.29%)
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.