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, 2017 102.20 103.71 102.20 103.56 3,125,926 +1.47(+1.44%)
Nov 29, 2017 102.10 103.31 101.48 102.08 2,735,215 -0.01(-0.01%)
Nov 28, 2017 101.98 102.26 101.14 102.10 2,961,407 +0.28(+0.28%)
Nov 27, 2017 102.57 102.93 101.62 101.82 2,597,044 -0.72(-0.70%)
Nov 24, 2017 102.64 102.86 102.26 102.53 1,089,816 +0.04(+0.04%)
Nov 22, 2017 102.30 102.59 102.00 102.50 1,582,715 +0.59(+0.58%)
Nov 21, 2017 101.73 102.14 101.44 101.90 2,412,092 +0.78(+0.77%)
Nov 20, 2017 102.10 102.30 100.99 101.12 2,689,134 -0.94(-0.93%)
Nov 17, 2017 101.93 102.28 101.37 102.06 2,231,544 +0.13(+0.13%)
Nov 16, 2017 101.19 102.11 100.56 101.93 2,868,240 +1.50(+1.49%)
Nov 15, 2017 99.48 100.96 99.05 100.44 4,367,998 +0.39(+0.39%)
Nov 14, 2017 101.64 101.64 99.06 100.05 6,312,832 -1.65(-1.62%)
Nov 13, 2017 102.25 102.35 101.36 101.69 2,045,016 -0.69(-0.67%)
Nov 10, 2017 102.00 102.54 101.23 102.38 3,254,959 +0.37(+0.37%)
Nov 09, 2017 102.00 102.27 100.97 102.01 2,884,102 -0.58(-0.56%)
Nov 08, 2017 103.44 103.86 102.27 102.59 1,821,042 -0.40(-0.39%)
Nov 07, 2017 103.93 103.93 102.62 102.99 2,525,231 -0.51(-0.50%)
Nov 06, 2017 104.28 104.48 103.44 103.50 2,610,576 -0.42(-0.40%)
Nov 03, 2017 102.17 104.04 102.17 103.92 3,431,983 +1.58(+1.54%)
Nov 02, 2017 102.39 103.25 101.89 102.34 3,112,430 -0.04(-0.04%)
Nov 01, 2017 103.41 103.96 102.16 102.39 3,439,109 -0.65(-0.63%)
Oct 31, 2017 103.96 104.48 102.61 103.04 2,826,037 -0.81(-0.78%)
Oct 30, 2017 103.52 104.90 103.12 103.85 3,868,253 +0.18(+0.17%)
Oct 27, 2017 102.91 103.93 102.08 103.67 3,815,613 +0.70(+0.68%)
Oct 26, 2017 103.18 104.07 102.33 102.97 7,167,880 -2.45(-2.32%)
Oct 25, 2017 106.64 106.81 104.72 105.42 3,950,900 -1.22(-1.14%)
Oct 24, 2017 107.54 107.54 105.56 106.64 3,472,515 -0.84(-0.78%)
Oct 23, 2017 108.59 108.86 107.38 107.49 2,644,921 -1.33(-1.22%)
Oct 20, 2017 109.38 109.39 108.04 108.82 2,972,091 -1.09(-0.99%)
Oct 19, 2017 109.87 110.55 109.05 109.90 2,271,994 -0.28(-0.26%)
Oct 18, 2017 111.23 111.63 110.02 110.19 1,992,528 -0.70(-0.64%)
Oct 17, 2017 110.52 111.30 110.33 110.89 1,839,547 +0.42(+0.38%)
Oct 16, 2017 110.45 112.06 110.04 110.47 4,286,991 +0.15(+0.14%)
Oct 13, 2017 110.94 111.02 110.05 110.32 3,022,267 -0.25(-0.22%)
Oct 12, 2017 111.08 111.30 110.16 110.57 2,286,346 -0.58(-0.52%)
Oct 11, 2017 111.37 111.37 110.72 111.14 1,497,644 -0.23(-0.21%)
Oct 10, 2017 111.23 111.74 110.81 111.37 1,138,004 +0.04(+0.03%)
Oct 09, 2017 111.76 112.07 111.10 111.34 1,534,337 -0.33(-0.29%)
Oct 06, 2017 111.61 112.33 111.12 111.66 1,737,986 -0.12(-0.11%)
Oct 05, 2017 111.67 112.14 111.08 111.79 2,209,435 +0.12(+0.11%)
Oct 04, 2017 111.18 111.81 110.67 111.66 3,237,454 +0.86(+0.78%)
Oct 03, 2017 111.19 111.31 109.74 110.80 2,429,732 -0.26(-0.23%)
Oct 02, 2017 109.85 111.11 109.58 111.06 5,632,609 +1.66(+1.51%)
Sep 29, 2017 108.68 109.52 107.92 109.41 2,686,454 +1.00(+0.92%)
Sep 28, 2017 108.22 108.86 107.51 108.41 3,129,829 +0.15(+0.14%)
Sep 27, 2017 108.65 108.26 2,191,835 +0.62(+0.57%)
Sep 26, 2017 108.97 109.17 107.48 107.64 2,384,129 -1.03(-0.95%)
Sep 25, 2017 108.05 109.25 108.04 108.67 9,057,323 +0.48(+0.44%)
Sep 22, 2017 108.25 108.39 107.47 108.19 2,275,385 -0.44(-0.40%)
Sep 21, 2017 109.11 109.39 108.44 108.63 1,090,608 -0.48(-0.44%)
Sep 20, 2017 108.42 109.45 108.15 109.12 2,191,685 +0.92(+0.85%)
Sep 19, 2017 108.87 109.03 107.97 108.20 1,206,230 -0.73(-0.67%)
Sep 18, 2017 109.06 109.56 108.52 108.93 2,099,810 +0.11(+0.11%)
Sep 15, 2017 108.87 109.50 108.31 108.81 3,013,047 -0.08(-0.07%)
Sep 14, 2017 109.39 109.83 108.25 108.89 4,123,221 -0.65(-0.59%)
Sep 13, 2017 109.53 109.92 109.20 109.54 1,411,684 -0.37(-0.33%)
Sep 12, 2017 109.31 109.99 108.83 109.90 1,951,659 +0.24(+0.22%)
Sep 11, 2017 110.30 110.36 109.01 109.66 2,663,385 +0.10(+0.09%)
Sep 08, 2017 110.11 110.38 109.26 109.56 2,118,198 -0.37(-0.34%)
Sep 07, 2017 109.20 110.30 108.57 109.93 1,830,121 +0.29(+0.27%)
Sep 06, 2017 109.72 110.23 108.81 109.64 2,436,676 +0.43(+0.39%)
Sep 05, 2017 109.82 110.19 108.07 109.21 3,565,415 -0.92(-0.83%)
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.