Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.63 -0.16 (-0.12%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 111.67 112.02 108.49 109.23 5,884,698 -2.17(-1.95%)
Nov 27, 2015 110.83 111.57 110.76 111.40 1,401,882 +0.71(+0.64%)
Nov 25, 2015 109.44 110.70 110.70 110.70 3,491,704 +1.17(+1.07%)
Nov 24, 2015 108.84 109.68 108.30 109.53 3,473,662 -0.21(-0.19%)
Nov 23, 2015 108.89 110.68 108.80 109.74 5,552,363 +0.79(+0.73%)
Nov 20, 2015 109.55 110.00 108.73 108.95 3,764,211 +0.02(+0.02%)
Nov 19, 2015 110.74 110.88 108.70 108.92 4,962,612 -1.74(-1.57%)
Nov 18, 2015 108.13 110.75 107.58 110.66 8,034,571 +3.14(+2.92%)
Nov 17, 2015 106.64 108.30 105.59 107.53 4,353,108 +1.39(+1.31%)
Nov 16, 2015 105.03 106.17 103.72 106.14 5,110,178 +0.41(+0.39%)
Nov 13, 2015 104.58 107.30 104.17 105.73 7,751,151 +1.15(+1.10%)
Nov 12, 2015 106.19 107.05 99.90 104.58 5,702,341 -2.20(-2.06%)
Nov 11, 2015 108.79 108.95 106.75 106.78 3,518,592 -1.67(-1.54%)
Nov 10, 2015 107.46 108.57 106.85 108.45 3,367,344 +0.45(+0.42%)
Nov 09, 2015 107.16 108.78 106.92 108.00 3,697,285 +0.11(+0.10%)
Nov 06, 2015 108.06 108.56 105.75 107.89 6,195,116 -0.29(-0.27%)
Nov 05, 2015 109.61 109.75 107.06 108.18 8,065,521 -2.12(-1.92%)
Nov 04, 2015 111.24 111.46 108.50 110.30 6,137,336 -0.47(-0.43%)
Nov 03, 2015 110.07 111.48 108.83 110.77 6,520,331 +0.33(+0.30%)
Nov 02, 2015 106.77 110.64 106.63 110.44 6,180,025 +4.12(+3.87%)
Oct 30, 2015 107.76 107.81 106.11 106.32 6,208,710 -1.01(-0.94%)
Oct 29, 2015 108.59 110.06 106.99 107.33 8,017,763 -1.06(-0.98%)
Oct 28, 2015 106.78 108.39 104.83 108.39 9,057,154 +1.35(+1.26%)
Oct 27, 2015 103.90 107.04 103.80 107.04 7,924,965 +3.33(+3.21%)
Oct 26, 2015 102.91 105.26 101.68 103.71 7,535,904 +0.38(+0.37%)
Oct 23, 2015 101.36 103.33 100.84 103.33 11,909,956 +3.32(+3.32%)
Oct 22, 2015 99.67 100.56 97.48 100.00 12,034,885 +0.54(+0.54%)
Oct 21, 2015 101.65 102.15 96.41 99.46 18,748,596 -0.49(-0.49%)
Oct 20, 2015 103.17 103.32 99.79 99.95 9,749,023 -3.26(-3.16%)
Oct 19, 2015 102.26 104.89 100.84 103.21 12,091,046 +0.53(+0.52%)
Oct 16, 2015 102.91 104.00 101.27 102.69 9,823,697 -0.14(-0.14%)
Oct 15, 2015 97.35 102.86 97.15 102.83 10,884,873 +4.31(+4.37%)
Oct 14, 2015 98.74 100.44 97.16 98.52 14,034,000 +0.92(+0.94%)
Oct 13, 2015 99.87 102.08 97.51 97.60 9,011,731 -3.20(-3.17%)
Oct 12, 2015 101.74 102.03 99.97 100.80 6,072,427 +0.03(+0.03%)
Oct 09, 2015 100.39 101.76 99.19 100.77 6,281,122 +0.41(+0.41%)
Oct 08, 2015 100.02 101.04 96.96 100.36 11,359,478 -0.19(-0.19%)
Oct 07, 2015 98.98 101.75 97.21 100.55 15,263,170 +1.92(+1.95%)
Oct 06, 2015 101.09 101.27 95.57 98.63 17,859,042 -3.69(-3.60%)
Oct 05, 2015 104.05 105.71 100.84 102.32 10,644,736 -0.76(-0.74%)
Oct 02, 2015 97.10 103.23 97.10 103.08 13,090,367 +3.45(+3.47%)
Oct 01, 2015 99.06 99.95 97.03 99.63 11,318,019 +0.53(+0.54%)
Sep 30, 2015 97.64 99.69 96.38 99.09 17,925,910 +4.52(+4.78%)
Sep 29, 2015 95.28 99.09 93.60 94.57 25,061,108 -0.37(-0.39%)
Sep 28, 2015 100.14 100.62 93.28 94.94 36,273,472 -6.41(-6.33%)
Sep 25, 2015 108.06 108.13 99.50 101.35 27,807,740 -5.22(-4.90%)
Sep 24, 2015 107.65 108.56 104.58 106.57 13,127,498 -2.16(-1.98%)
Sep 23, 2015 109.38 110.78 107.92 108.73 6,105,110 -0.84(-0.77%)
Sep 22, 2015 109.50 110.39 107.39 109.57 13,702,842 -1.66(-1.49%)
Sep 21, 2015 117.42 117.53 110.28 111.23 16,731,115 -5.32(-4.57%)
Sep 18, 2015 116.27 117.84 116.27 116.55 6,138,953 -1.88(-1.58%)
Sep 17, 2015 115.97 119.75 115.66 118.42 6,833,690 +2.41(+2.07%)
Sep 16, 2015 116.84 117.56 114.90 116.02 5,340,618 -0.76(-0.65%)
Sep 15, 2015 115.73 117.02 114.83 116.78 3,620,762 +1.33(+1.15%)
Sep 14, 2015 115.86 116.26 114.18 115.45 2,664,199 -0.44(-0.38%)
Sep 11, 2015 113.73 115.96 113.53 115.89 4,109,268 +1.31(+1.15%)
Sep 10, 2015 112.44 115.16 112.17 114.58 5,238,278 +2.12(+1.89%)
Sep 09, 2015 115.94 116.44 112.10 112.45 5,852,338 -2.47(-2.15%)
Sep 08, 2015 112.44 115.05 111.81 114.92 6,139,430 +4.79(+4.35%)
Sep 04, 2015 108.99 110.13 110.13 110.13 5,513,548 -0.50(-0.45%)
Sep 03, 2015 113.11 114.17 110.26 110.63 6,684,752 -2.48(-2.20%)
Sep 02, 2015 110.31 113.11 108.96 113.11 5,233,503 +4.21(+3.87%)
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.