Nasdaq Biotechnology Ishares ETF (NQ: IBB )

165.00 USD +0.17 (+0.10%)
Official Closing Price Updated: 4:56 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 296.91 299.84 295.40 297.23 1,746,747 -1.04(-0.35%)
Feb 27, 2017 289.41 298.49 289.38 298.27 2,571,091 +8.37(+2.89%)
Feb 24, 2017 286.84 290.10 286.72 289.90 1,842,363 +0.58(+0.20%)
Feb 23, 2017 290.75 290.90 286.16 289.32 947,086 -0.99(-0.34%)
Feb 22, 2017 293.08 293.31 289.95 290.31 896,027 -2.49(-0.85%)
Feb 21, 2017 295.01 295.48 291.82 292.80 944,657 -1.55(-0.53%)
Feb 17, 2017 294.35 294.35 294.35 0 +1.37(+0.47%)
Feb 16, 2017 295.00 296.93 290.00 292.98 1,590,906 -1.97(-0.67%)
Feb 15, 2017 288.87 295.50 288.85 294.95 1,778,711 +5.15(+1.78%)
Feb 14, 2017 286.38 290.00 285.42 289.80 1,457,100 +3.50(+1.22%)
Feb 13, 2017 285.02 287.02 284.75 286.30 782,967 +1.93(+0.68%)
Feb 10, 2017 284.48 285.88 283.55 284.37 764,100 -0.19(-0.07%)
Feb 09, 2017 282.60 285.33 281.02 284.56 1,061,643 +2.84(+1.01%)
Feb 08, 2017 280.00 282.44 278.31 281.72 1,072,177 -0.69(-0.24%)
Feb 07, 2017 284.20 284.48 280.87 282.41 1,133,223 -1.13(-0.40%)
Feb 06, 2017 283.09 283.71 281.10 283.54 962,558 +0.49(+0.17%)
Feb 03, 2017 282.00 283.23 279.31 283.05 1,033,611 +3.17(+1.13%)
Feb 02, 2017 279.47 281.19 277.53 279.88 1,252,327 -0.54(-0.19%)
Feb 01, 2017 278.81 280.91 277.35 280.42 1,470,900 +2.35(+0.85%)
Jan 31, 2017 267.56 278.43 267.56 278.07 2,651,820 +7.68(+2.84%)
Jan 30, 2017 273.65 273.97 268.65 270.39 914,736 -3.69(-1.35%)
Jan 27, 2017 272.58 274.59 272.02 274.08 821,253 +2.38(+0.88%)
Jan 26, 2017 274.05 275.43 271.20 271.70 961,373 -0.98(-0.36%)
Jan 25, 2017 271.51 273.60 270.68 272.68 1,071,769 +2.67(+0.99%)
Jan 24, 2017 270.18 272.00 266.88 270.01 1,294,226 -0.84(-0.31%)
Jan 23, 2017 273.12 274.47 269.92 270.85 1,144,840 -2.57(-0.94%)
Jan 20, 2017 274.41 276.45 272.66 273.42 1,163,136 -1.06(-0.39%)
Jan 19, 2017 276.81 277.00 273.28 274.48 680,318 -2.33(-0.84%)
Jan 18, 2017 275.01 277.11 274.64 276.81 1,171,996 +2.29(+0.83%)
Jan 17, 2017 277.50 277.50 273.81 274.52 2,131,491 -5.49(-1.96%)
Jan 13, 2017 280.01 280.01 280.01 0 +1.08(+0.39%)
Jan 12, 2017 275.90 280.33 274.65 278.93 1,866,108 +0.99(+0.36%)
Jan 11, 2017 285.50 286.69 275.07 277.94 5,632,999 -8.56(-2.99%)
Jan 10, 2017 285.56 287.17 282.42 286.50 1,573,500 +2.22(+0.78%)
Jan 09, 2017 282.16 285.00 280.19 284.28 1,533,221 +4.02(+1.43%)
Jan 06, 2017 279.84 281.49 278.36 280.26 1,541,474 +2.16(+0.78%)
Jan 05, 2017 278.53 279.43 275.63 278.10 1,236,336 +0.87(+0.31%)
Jan 04, 2017 270.62 278.72 270.62 277.23 2,073,471 +6.99(+2.59%)
Jan 03, 2017 267.36 270.75 266.80 270.24 1,240,482 +4.86(+1.83%)
Dec 30, 2016 265.38 265.38 265.38 0 -1.73(-0.65%)
Dec 29, 2016 268.00 269.27 266.00 267.11 716,436 -0.97(-0.36%)
Dec 28, 2016 271.21 271.64 267.54 268.08 872,428 -3.18(-1.17%)
Dec 27, 2016 272.60 276.13 271.21 271.26 851,705 -1.06(-0.39%)
Dec 23, 2016 272.32 272.32 272.32 0 +5.62(+2.11%)
Dec 22, 2016 267.85 268.13 265.35 266.70 815,440 -1.15(-0.43%)
Dec 21, 2016 271.17 271.40 267.10 267.85 977,408 -3.07(-1.13%)
Dec 20, 2016 270.15 271.69 269.47 270.92 1,096,708 +2.13(+0.79%)
Dec 19, 2016 272.00 274.68 268.33 268.79 1,259,076 -3.63(-1.33%)
Dec 16, 2016 272.61 275.58 271.51 272.42 1,664,199 +0.48(+0.18%)
Dec 15, 2016 269.87 272.47 268.82 271.94 982,851 +2.52(+0.94%)
Dec 14, 2016 268.80 271.18 267.38 269.42 992,691 +0.37(+0.14%)
Dec 13, 2016 269.48 271.83 268.57 269.05 1,294,207 +1.52(+0.57%)
Dec 12, 2016 267.35 269.00 265.84 267.53 1,159,219 -2.14(-0.79%)
Dec 09, 2016 271.65 275.39 268.25 269.67 2,197,977 +1.15(+0.43%)
Dec 08, 2016 265.16 268.91 261.73 268.52 2,633,213 +2.24(+0.84%)
Dec 07, 2016 268.30 270.30 261.65 266.28 4,217,668 -8.06(-2.94%)
Dec 06, 2016 273.33 274.85 270.59 274.34 1,030,824 +2.41(+0.89%)
Dec 05, 2016 273.74 275.39 270.47 271.93 1,039,947 +1.47(+0.54%)
Dec 02, 2016 268.79 272.83 267.61 270.46 1,695,425 +0.97(+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.