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 (%)
Dec 31, 2013 226.83 227.06 227.06 227.06 444,900 +0.22(+0.10%)
Dec 30, 2013 226.28 227.08 224.15 226.84 354,950 +0.92(+0.41%)
Dec 27, 2013 228.11 228.11 225.31 225.92 356,913 -1.32(-0.58%)
Dec 26, 2013 226.40 227.89 225.64 227.24 252,332 +1.74(+0.77%)
Dec 24, 2013 226.16 226.51 224.23 225.50 299,516 -0.52(-0.23%)
Dec 23, 2013 226.24 227.74 224.80 226.02 975,627 +2.32(+1.04%)
Dec 20, 2013 219.32 224.07 219.32 223.70 915,466 +5.71(+2.62%)
Dec 19, 2013 218.37 220.18 217.66 217.99 349,131 -1.32(-0.60%)
Dec 18, 2013 214.02 219.42 212.90 219.31 1,102,405 +5.92(+2.77%)
Dec 17, 2013 216.62 216.62 212.57 213.39 644,969 -2.51(-1.16%)
Dec 16, 2013 215.49 219.39 215.49 215.90 551,029 +0.41(+0.19%)
Dec 13, 2013 217.09 217.09 213.91 215.49 602,552 -0.23(-0.11%)
Dec 12, 2013 214.05 217.43 214.04 215.72 595,694 +1.53(+0.71%)
Dec 11, 2013 219.51 219.53 213.68 214.19 1,979,415 -5.45(-2.48%)
Dec 10, 2013 220.96 221.86 217.66 219.64 1,250,622 -1.85(-0.84%)
Dec 09, 2013 222.26 224.00 220.76 221.49 754,590 -0.52(-0.23%)
Dec 06, 2013 222.39 222.88 219.30 222.01 0 +1.82(+0.83%)
Dec 05, 2013 219.80 221.77 219.37 220.19 676,950 -0.46(-0.21%)
Dec 04, 2013 219.21 221.55 218.31 220.65 511,871 -0.01(-0.00%)
Dec 03, 2013 223.21 223.70 220.07 220.66 899,005 -4.07(-1.81%)
Dec 02, 2013 223.53 224.99 222.69 224.73 673,543 +0.57(+0.25%)
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%)
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.