Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 75.69 77.49 75.69 77.43 9,587,510 +2.30(+3.06%)
Mar 28, 2014 77.50 78.13 74.90 75.13 11,675,836 -2.21(-2.86%)
Mar 27, 2014 76.71 78.19 74.91 77.34 11,035,826 +0.34(+0.45%)
Mar 26, 2014 79.26 79.88 76.97 77.00 10,624,657 -1.42(-1.82%)
Mar 25, 2014 79.15 80.45 77.19 78.43 10,655,084 +0.07(+0.09%)
Mar 24, 2014 81.02 81.15 76.26 78.36 19,869,486 -2.22(-2.76%)
Mar 21, 2014 85.26 85.26 80.53 80.58 16,771,301 -4.01(-4.74%)
Mar 20, 2014 84.70 85.20 84.05 84.59 2,996,913 -0.40(-0.47%)
Mar 19, 2014 86.16 86.27 84.41 84.99 4,241,368 -0.90(-1.05%)
Mar 18, 2014 84.20 85.92 83.99 85.89 4,276,399 +2.21(+2.64%)
Mar 17, 2014 84.08 85.09 83.53 83.68 4,892,116 +0.52(+0.63%)
Mar 14, 2014 82.87 84.09 82.47 83.15 7,385,361 -0.30(-0.36%)
Mar 13, 2014 86.08 86.09 82.88 83.46 7,859,430 -2.19(-2.56%)
Mar 12, 2014 84.14 85.65 83.90 85.65 7,112,843 +0.80(+0.94%)
Mar 11, 2014 85.69 86.26 84.52 84.86 4,061,205 -0.47(-0.55%)
Mar 10, 2014 84.96 85.40 83.76 85.32 4,367,156 +0.36(+0.42%)
Mar 07, 2014 86.48 86.56 83.35 84.96 11,905,581 -0.57(-0.67%)
Mar 06, 2014 88.34 88.63 85.11 85.53 10,541,317 -2.34(-2.67%)
Mar 05, 2014 88.49 88.57 87.58 87.87 2,276,799 -0.31(-0.35%)
Mar 04, 2014 87.87 88.58 87.69 88.18 4,977,984 +1.74(+2.02%)
Mar 03, 2014 84.85 86.75 84.76 86.44 7,682,503 -0.17(-0.19%)
Feb 28, 2014 89.22 89.42 85.48 86.61 9,814,648 -2.53(-2.84%)
Feb 27, 2014 88.55 89.63 88.15 89.14 4,004,595 +0.64(+0.72%)
Feb 26, 2014 89.56 89.75 88.22 88.50 4,231,763 -0.99(-1.11%)
Feb 25, 2014 89.94 90.20 88.63 89.49 3,276,079 +0.38(+0.42%)
Feb 24, 2014 88.61 89.71 88.01 89.12 4,582,438 +1.10(+1.25%)
Feb 21, 2014 87.24 88.78 86.98 88.01 2,962,621 +1.06(+1.22%)
Feb 20, 2014 85.84 87.06 84.86 86.95 4,140,201 +1.30(+1.52%)
Feb 19, 2014 86.58 86.91 85.49 85.64 3,823,916 -0.90(-1.04%)
Feb 18, 2014 85.27 86.66 85.10 86.55 3,423,433 +2.20(+2.61%)
Feb 14, 2014 85.28 84.34 84.34 84.34 4,271,579 -0.83(-0.97%)
Feb 13, 2014 83.00 85.20 82.87 85.17 3,447,381 +1.37(+1.64%)
Feb 12, 2014 84.64 84.64 83.62 83.80 3,294,180 +0.38(+0.46%)
Feb 11, 2014 82.83 83.62 82.04 83.41 3,831,512 +1.29(+1.58%)
Feb 10, 2014 81.27 82.12 80.58 82.12 5,105,314 +1.44(+1.78%)
Feb 07, 2014 78.27 80.69 77.84 80.68 5,189,796 +3.12(+4.03%)
Feb 06, 2014 78.05 78.49 77.25 77.56 3,432,629 -0.05(-0.07%)
Feb 05, 2014 79.01 79.01 76.29 77.61 6,050,703 -1.33(-1.68%)
Feb 04, 2014 78.51 79.43 78.21 78.94 3,000,119 +0.85(+1.08%)
Feb 03, 2014 80.90 81.79 77.84 78.09 5,631,853 -2.45(-3.04%)
Jan 31, 2014 80.57 81.44 80.25 80.54 3,967,756 -1.33(-1.62%)
Jan 30, 2014 81.33 82.33 80.74 81.87 4,250,155 +2.35(+2.95%)
Jan 29, 2014 78.12 80.86 77.94 79.53 4,140,357 -0.34(-0.43%)
Jan 28, 2014 78.81 80.14 78.61 79.87 4,880,899 +1.72(+2.20%)
Jan 27, 2014 79.81 79.84 76.69 78.15 9,063,163 -1.78(-2.22%)
Jan 24, 2014 81.79 81.95 79.91 79.93 5,366,289 -2.85(-3.45%)
Jan 23, 2014 82.50 82.79 81.76 82.78 2,756,879 -0.33(-0.40%)
Jan 22, 2014 83.05 83.23 82.28 83.11 3,150,389 +0.57(+0.69%)
Jan 21, 2014 82.45 82.60 81.18 82.54 3,074,486 +1.50(+1.84%)
Jan 17, 2014 81.04 81.04 81.04 81.04 2,914,785 +0.34(+0.43%)
Jan 16, 2014 79.95 80.72 79.66 80.70 1,857,976 +1.06(+1.33%)
Jan 15, 2014 79.94 79.94 78.93 79.64 3,991,003 -0.30(-0.37%)
Jan 14, 2014 77.35 79.94 77.35 79.94 3,192,479 +2.80(+3.63%)
Jan 13, 2014 78.90 79.57 76.64 77.14 4,868,647 -1.05(-1.35%)
Jan 10, 2014 77.15 78.19 76.24 78.19 2,265,112 +1.39(+1.81%)
Jan 09, 2014 76.76 77.03 75.78 76.80 4,450,871 +0.95(+1.25%)
Jan 08, 2014 74.36 75.93 74.19 75.85 2,776,663 +1.52(+2.05%)
Jan 07, 2014 73.91 74.44 73.66 74.33 1,581,180 +1.02(+1.39%)
Jan 06, 2014 74.02 74.43 72.81 73.31 4,366,972 -0.72(-0.98%)
Jan 03, 2014 74.37 74.65 73.81 74.03 1,197,116 -0.35(-0.47%)
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.