Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 110.95 110.54 110.54 110.54 2,943,809 -0.83(-0.74%)
Dec 30, 2015 111.75 112.19 111.04 111.37 2,987,691 -0.73(-0.66%)
Dec 29, 2015 110.76 112.35 110.60 112.10 2,610,239 +1.92(+1.75%)
Dec 28, 2015 110.35 110.70 109.52 110.18 2,605,522 -0.84(-0.76%)
Dec 24, 2015 110.70 111.02 111.02 111.02 974,230 +0.37(+0.33%)
Dec 23, 2015 109.60 110.90 109.38 110.65 3,098,675 +1.97(+1.82%)
Dec 22, 2015 108.82 109.28 107.68 108.68 3,185,636 +0.17(+0.16%)
Dec 21, 2015 108.35 108.83 107.21 108.50 2,271,524 +0.21(+0.19%)
Dec 18, 2015 108.22 109.37 107.55 108.29 6,838,499 -0.21(-0.19%)
Dec 17, 2015 110.75 110.75 108.25 108.50 7,692,003 -1.72(-1.56%)
Dec 16, 2015 108.75 110.47 107.81 110.22 4,492,969 +2.42(+2.25%)
Dec 15, 2015 106.22 108.18 105.71 107.80 5,208,182 +2.99(+2.85%)
Dec 14, 2015 104.81 105.75 102.75 104.81 6,672,911 +0.31(+0.30%)
Dec 11, 2015 106.57 107.07 104.38 104.50 8,076,228 -3.11(-2.89%)
Dec 10, 2015 106.29 107.96 105.96 107.61 3,698,592 +1.38(+1.30%)
Dec 09, 2015 107.32 108.11 105.54 106.24 4,850,885 -1.76(-1.63%)
Dec 08, 2015 104.79 108.35 104.79 108.00 4,620,663 +2.06(+1.95%)
Dec 07, 2015 107.97 108.15 105.69 105.94 5,476,909 -2.43(-2.24%)
Dec 04, 2015 105.52 108.41 105.49 108.37 6,799,025 +3.19(+3.03%)
Dec 03, 2015 109.15 109.38 104.49 105.18 7,760,821 -3.91(-3.58%)
Dec 02, 2015 109.82 110.75 108.72 109.09 3,813,564 -0.73(-0.66%)
Dec 01, 2015 109.86 110.17 108.27 109.82 6,272,361 +0.58(+0.54%)
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%)
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.