Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.26 USD +0.07 (+0.05%)
Official Closing Price Updated: 7:34 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 224.07 225.10 223.80 224.16 0 +0.83(+0.37%)
Nov 27, 2013 223.97 224.26 222.06 223.33 0 -0.12(-0.05%)
Nov 26, 2013 222.79 223.45 221.50 223.45 633,393 +0.66(+0.30%)
Nov 25, 2013 222.50 224.03 220.73 222.79 746,040 +2.16(+0.98%)
Nov 22, 2013 218.43 221.22 218.00 220.63 0 +6.42(+3.00%)
Nov 21, 2013 211.71 214.63 211.56 214.21 963,627 +3.14(+1.49%)
Nov 20, 2013 209.82 213.34 209.69 211.07 0 +1.84(+0.88%)
Nov 19, 2013 208.26 210.48 207.15 209.23 0 +0.19(+0.09%)
Nov 18, 2013 212.31 213.84 208.33 209.04 0 -3.27(-1.54%)
Nov 15, 2013 210.00 212.31 208.89 212.31 0 +2.84(+1.36%)
Nov 14, 2013 208.01 210.38 207.29 209.47 686,358 +1.55(+0.75%)
Nov 13, 2013 204.60 207.92 203.98 207.92 1,401,959 +1.63(+0.79%)
Nov 12, 2013 204.95 206.37 203.40 206.29 0 +0.75(+0.36%)
Nov 11, 2013 205.21 206.10 203.46 205.54 0 +1.36(+0.67%)
Nov 08, 2013 199.04 204.85 199.04 204.18 0 +6.36(+3.22%)
Nov 07, 2013 202.36 204.16 197.44 197.82 1,804,033 -3.25(-1.62%)
Nov 06, 2013 208.00 208.15 200.84 201.07 1,672,798 -6.04(-2.92%)
Nov 05, 2013 206.10 207.79 204.44 207.11 565,682 +1.44(+0.70%)
Nov 04, 2013 207.79 207.79 205.37 205.67 509,834 -0.39(-0.19%)
Nov 01, 2013 206.21 206.82 204.02 206.06 0 +0.73(+0.36%)
Oct 31, 2013 206.74 208.39 204.14 205.33 1,283,824 -1.92(-0.93%)
Oct 30, 2013 211.60 212.80 206.45 207.25 2,023,276 -4.35(-2.06%)
Oct 29, 2013 211.63 211.73 208.93 211.60 764,354 +0.02(+0.01%)
Oct 28, 2013 212.43 213.16 210.48 211.58 552,625 +0.07(+0.03%)
Oct 25, 2013 212.19 212.19 209.51 211.51 0 +0.21(+0.10%)
Oct 24, 2013 210.13 212.09 209.92 211.30 648,567 +2.19(+1.05%)
Oct 23, 2013 207.02 209.18 205.83 209.11 855,585 +1.05(+0.50%)
Oct 22, 2013 204.51 208.49 203.71 208.06 1,159,662 +4.57(+2.25%)
Oct 21, 2013 207.21 207.48 202.66 203.49 1,014,152 -3.29(-1.59%)
Oct 18, 2013 209.76 209.76 204.50 206.78 1,112,897 -1.59(-0.76%)
Oct 17, 2013 206.04 208.67 205.04 208.37 437,545 +1.52(+0.73%)
Oct 16, 2013 203.21 208.37 202.31 206.85 1,374,505 +6.28(+3.13%)
Oct 15, 2013 202.80 203.70 200.36 200.57 1,244,889 -1.73(-0.86%)
Oct 14, 2013 199.66 202.72 197.83 202.30 757,135 +1.52(+0.76%)
Oct 11, 2013 201.84 202.34 199.65 200.78 0 -0.69(-0.34%)
Oct 10, 2013 198.12 201.60 198.00 201.47 0 +6.97(+3.58%)
Oct 09, 2013 199.00 199.35 191.29 194.50 4,001,321 -4.20(-2.11%)
Oct 08, 2013 208.00 208.47 198.70 198.70 2,777,268 -9.09(-4.37%)
Oct 07, 2013 211.26 211.49 207.69 207.79 1,280,760 -4.71(-2.22%)
Oct 04, 2013 210.99 213.17 210.43 212.50 0 +2.34(+1.11%)
Oct 03, 2013 213.30 213.42 207.90 210.16 1,737,096 -3.02(-1.42%)
Oct 02, 2013 212.83 213.75 212.17 213.18 1,263,181 -0.60(-0.28%)
Oct 01, 2013 211.22 213.78 209.92 213.78 1,361,720 +4.18(+1.99%)
Sep 30, 2013 208.30 211.20 207.27 209.60 903,675 -1.13(-0.54%)
Sep 27, 2013 209.85 211.78 208.38 210.73 0 +0.57(+0.27%)
Sep 26, 2013 206.88 211.15 206.88 210.16 555,174 +3.40(+1.64%)
Sep 25, 2013 207.90 208.28 206.63 206.76 372,296 -1.22(-0.59%)
Sep 24, 2013 207.56 208.92 206.47 207.98 339,646 +0.35(+0.17%)
Sep 23, 2013 209.50 209.95 206.24 207.63 0 -2.27(-1.08%)
Sep 20, 2013 211.90 211.90 209.82 209.90 0 -1.43(-0.68%)
Sep 19, 2013 212.46 212.50 209.52 211.33 0 +0.14(+0.07%)
Sep 18, 2013 209.99 212.03 208.23 211.19 0 +2.20(+1.05%)
Sep 17, 2013 209.08 209.20 207.25 208.99 0 +0.62(+0.30%)
Sep 16, 2013 210.03 210.18 207.28 208.37 0 +0.87(+0.42%)
Sep 13, 2013 206.14 207.50 205.00 207.50 0 +1.35(+0.65%)
Sep 12, 2013 206.65 207.35 205.23 206.15 0 +0.17(+0.08%)
Sep 11, 2013 206.64 207.22 203.79 205.98 0 -0.29(-0.14%)
Sep 10, 2013 207.78 207.78 204.84 206.27 0 +0.57(+0.28%)
Sep 09, 2013 202.66 205.70 202.53 205.70 816,122 +4.15(+2.06%)
Sep 06, 2013 202.50 202.70 198.06 201.55 0 -0.37(-0.18%)
Sep 05, 2013 202.00 202.91 201.05 201.92 0 +0.54(+0.27%)
Sep 04, 2013 198.46 201.75 197.06 201.38 914,243 +3.53(+1.78%)
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.