Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.87 +2.35 (+1.59%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 86.98 86.98 86.98 0 -0.57(-0.65%)
Dec 29, 2016 87.84 88.25 87.18 87.55 2,185,929 -0.32(-0.36%)
Dec 28, 2016 88.89 89.03 87.69 87.86 2,661,879 -1.04(-1.17%)
Dec 27, 2016 89.34 90.50 88.89 88.91 2,598,650 -0.35(-0.39%)
Dec 23, 2016 89.25 89.25 89.25 0 +1.84(+2.11%)
Dec 22, 2016 87.79 87.88 86.97 87.41 2,488,002 -0.37(-0.42%)
Dec 21, 2016 88.87 88.94 87.53 87.78 2,982,527 -1.01(-1.13%)
Dec 20, 2016 88.53 89.04 88.31 88.78 3,346,567 +0.70(+0.79%)
Dec 19, 2016 89.14 90.02 87.93 88.09 3,842,027 -1.19(-1.33%)
Dec 16, 2016 89.34 90.31 88.98 89.28 5,078,246 +0.16(+0.18%)
Dec 15, 2016 88.44 89.29 88.09 89.12 2,999,136 +0.83(+0.94%)
Dec 14, 2016 88.09 88.87 87.62 88.29 3,029,162 +0.12(+0.14%)
Dec 13, 2016 88.31 89.08 88.01 88.17 3,949,228 +0.50(+0.57%)
Dec 12, 2016 87.61 88.15 87.12 87.67 3,537,317 -0.70(-0.79%)
Dec 09, 2016 89.02 90.25 87.91 88.37 6,707,052 +0.38(+0.43%)
Dec 08, 2016 86.90 88.12 85.77 88.00 8,035,160 +0.73(+0.84%)
Dec 07, 2016 87.92 88.58 85.75 87.26 12,870,070 -2.64(-2.94%)
Dec 06, 2016 89.57 90.07 88.68 89.90 3,145,524 +0.79(+0.89%)
Dec 05, 2016 89.71 90.25 88.64 89.11 3,173,362 +0.48(+0.54%)
Dec 02, 2016 88.09 89.41 87.70 88.63 5,173,531 +0.32(+0.36%)
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.