Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 75.49 77.29 75.49 77.23 9,612,479 +2.29(+3.06%)
Mar 28, 2014 77.30 77.93 74.71 74.94 11,706,244 -2.21(-2.86%)
Mar 27, 2014 76.51 77.99 74.72 77.14 11,064,567 +0.34(+0.45%)
Mar 26, 2014 79.06 79.68 76.77 76.80 10,652,327 -1.42(-1.82%)
Mar 25, 2014 78.94 80.24 76.99 78.22 10,682,833 +0.07(+0.09%)
Mar 24, 2014 80.81 80.94 76.07 78.15 19,921,232 -2.22(-2.76%)
Mar 21, 2014 85.04 85.04 80.32 80.37 16,814,978 -4.00(-4.74%)
Mar 20, 2014 84.48 84.98 83.83 84.37 3,004,718 -0.40(-0.47%)
Mar 19, 2014 85.94 86.05 84.19 84.77 4,252,414 -0.90(-1.05%)
Mar 18, 2014 83.98 85.70 83.77 85.66 4,287,537 +2.21(+2.64%)
Mar 17, 2014 83.86 84.87 83.31 83.46 4,904,857 +0.52(+0.63%)
Mar 14, 2014 82.65 83.87 82.26 82.94 7,404,595 -0.30(-0.36%)
Mar 13, 2014 85.86 85.87 82.67 83.24 7,879,899 -2.19(-2.56%)
Mar 12, 2014 83.92 85.43 83.68 85.43 7,131,367 +0.79(+0.94%)
Mar 11, 2014 85.46 86.04 84.30 84.63 4,071,782 -0.47(-0.55%)
Mar 10, 2014 84.74 85.17 83.55 85.10 4,378,529 +0.36(+0.42%)
Mar 07, 2014 86.25 86.34 83.13 84.74 11,936,587 -0.57(-0.67%)
Mar 06, 2014 88.11 88.40 84.89 85.31 10,568,770 -2.34(-2.67%)
Mar 05, 2014 88.26 88.34 87.35 87.65 2,282,729 -0.31(-0.35%)
Mar 04, 2014 87.65 88.35 87.46 87.95 4,990,949 +1.74(+2.02%)
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.