Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.47 -0.32 (-0.23%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 86.86 86.86 86.86 0 -0.57(-0.65%)
Dec 29, 2016 87.72 88.14 87.07 87.43 2,188,789 -0.32(-0.36%)
Dec 28, 2016 88.77 88.91 87.57 87.75 2,665,361 -1.04(-1.17%)
Dec 27, 2016 89.23 90.38 88.77 88.79 2,602,050 -0.35(-0.39%)
Dec 23, 2016 89.14 89.14 89.14 0 +1.84(+2.11%)
Dec 22, 2016 87.67 87.76 86.85 87.30 2,491,257 -0.35(-0.40%)
Dec 21, 2016 88.73 88.81 87.40 87.64 2,987,111 -1.00(-1.13%)
Dec 20, 2016 88.40 88.90 88.17 88.65 3,351,710 +0.70(+0.79%)
Dec 19, 2016 89.00 89.88 87.80 87.95 3,847,932 -1.19(-1.33%)
Dec 16, 2016 89.20 90.17 88.84 89.14 5,086,051 +0.16(+0.18%)
Dec 15, 2016 88.30 89.15 87.96 88.98 3,003,746 +0.82(+0.94%)
Dec 14, 2016 87.95 88.73 87.49 88.16 3,033,818 +0.12(+0.14%)
Dec 13, 2016 88.18 88.95 87.88 88.04 3,955,298 +0.50(+0.57%)
Dec 12, 2016 87.48 88.02 86.99 87.54 3,542,754 -0.70(-0.79%)
Dec 09, 2016 88.89 90.11 87.77 88.24 6,717,360 +0.38(+0.43%)
Dec 08, 2016 86.76 87.99 85.64 87.86 8,047,509 +0.73(+0.84%)
Dec 07, 2016 87.79 88.44 85.61 87.13 12,889,851 -2.64(-2.94%)
Dec 06, 2016 89.44 89.93 88.54 89.77 3,150,359 +0.79(+0.89%)
Dec 05, 2016 89.57 90.11 88.50 88.98 3,178,240 +0.48(+0.54%)
Dec 02, 2016 87.95 89.27 87.56 88.50 5,181,483 +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.