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 (%)
Apr 30, 2015 111.86 112.91 108.00 109.00 10,793,854 -3.64(-3.23%)
Apr 29, 2015 111.92 114.03 111.31 112.64 7,221,897 +0.10(+0.09%)
Apr 28, 2015 114.16 115.17 110.62 112.54 13,183,723 -1.32(-1.16%)
Apr 27, 2015 119.12 119.31 113.55 113.87 13,228,497 -4.95(-4.17%)
Apr 24, 2015 119.33 120.06 118.53 118.82 3,632,611 -1.30(-1.08%)
Apr 23, 2015 118.91 120.30 118.26 120.12 3,879,549 +1.25(+1.06%)
Apr 22, 2015 120.03 120.16 118.22 118.86 3,741,260 -0.22(-0.18%)
Apr 21, 2015 118.16 119.35 117.58 119.08 5,008,271 +2.14(+1.83%)
Apr 20, 2015 117.16 117.44 115.73 116.94 3,680,553 +0.49(+0.42%)
Apr 17, 2015 117.23 117.64 115.36 116.45 5,643,094 -1.65(-1.39%)
Apr 16, 2015 117.93 118.57 117.33 118.10 2,362,401 +0.18(+0.16%)
Apr 15, 2015 117.66 118.26 116.31 117.91 6,959,486 +1.22(+1.04%)
Apr 14, 2015 117.31 117.60 115.69 116.70 3,763,716 -0.36(-0.31%)
Apr 13, 2015 116.86 118.24 116.54 117.06 3,754,217 +0.29(+0.24%)
Apr 10, 2015 115.80 117.03 115.26 116.77 3,129,143 +1.43(+1.24%)
Apr 09, 2015 114.85 116.15 113.94 115.34 5,031,443 +0.34(+0.30%)
Apr 08, 2015 112.03 115.46 112.03 115.00 7,112,554 +3.30(+2.95%)
Apr 07, 2015 110.88 113.33 110.85 111.70 7,325,036 +1.00(+0.91%)
Apr 06, 2015 110.10 111.81 110.03 110.70 4,302,569 -0.28(-0.25%)
Apr 02, 2015 111.21 110.97 110.97 110.97 6,370,334 -0.12(-0.11%)
Apr 01, 2015 111.95 112.06 109.15 111.10 12,024,011 -1.09(-0.98%)
Mar 31, 2015 114.18 114.28 112.19 112.19 6,074,952 -2.58(-2.25%)
Mar 30, 2015 115.21 115.33 113.52 114.77 6,583,532 +1.26(+1.11%)
Mar 27, 2015 111.72 114.16 111.61 113.51 6,045,664 +2.17(+1.95%)
Mar 26, 2015 109.99 112.75 109.04 111.34 15,972,764 -0.16(-0.14%)
Mar 25, 2015 116.46 117.23 111.32 111.50 14,705,789 -4.79(-4.12%)
Mar 24, 2015 117.25 118.56 116.21 116.28 7,690,888 -0.76(-0.65%)
Mar 23, 2015 118.13 118.48 116.38 117.05 8,364,409 -2.69(-2.25%)
Mar 20, 2015 122.38 122.39 118.79 119.74 10,210,353 +0.41(+0.35%)
Mar 19, 2015 117.62 119.53 117.61 119.32 7,692,869 +2.32(+1.99%)
Mar 18, 2015 116.11 117.75 115.11 117.00 4,739,105 +0.62(+0.53%)
Mar 17, 2015 115.32 116.51 114.86 116.38 4,037,780 +0.75(+0.64%)
Mar 16, 2015 113.61 115.64 113.53 115.64 5,139,908 +2.82(+2.50%)
Mar 13, 2015 112.58 114.11 111.81 112.81 3,094,847 +0.16(+0.15%)
Mar 12, 2015 112.46 112.73 111.43 112.65 2,496,463 +0.75(+0.67%)
Mar 11, 2015 111.98 112.41 110.97 111.90 3,207,338 +0.36(+0.33%)
Mar 10, 2015 110.90 112.92 110.23 111.54 5,431,365 -0.47(-0.42%)
Mar 09, 2015 111.89 112.20 110.70 112.01 3,236,298 +0.17(+0.15%)
Mar 06, 2015 113.11 113.36 111.58 111.84 4,971,214 -1.73(-1.53%)
Mar 05, 2015 112.47 114.01 112.31 113.58 5,075,256 +2.48(+2.23%)
Mar 04, 2015 109.94 111.70 110.39 111.10 3,993,869 +0.71(+0.64%)
Mar 03, 2015 110.97 110.99 109.10 110.39 5,135,035 -0.60(-0.54%)
Mar 02, 2015 110.17 111.14 110.14 110.99 3,150,402 +0.75(+0.68%)
Feb 27, 2015 110.96 111.38 109.83 110.25 4,536,087 -1.09(-0.98%)
Feb 26, 2015 110.67 111.38 109.46 111.33 4,066,811 +0.44(+0.40%)
Feb 25, 2015 109.56 111.56 108.46 110.89 5,708,800 +1.41(+1.28%)
Feb 24, 2015 110.63 110.69 108.75 109.49 4,758,965 -0.93(-0.84%)
Feb 23, 2015 110.36 111.55 109.92 110.42 4,661,862 +0.51(+0.47%)
Feb 20, 2015 108.31 109.91 108.20 109.91 2,859,570 +1.45(+1.34%)
Feb 19, 2015 107.32 108.67 107.32 108.45 2,814,676 +0.84(+0.78%)
Feb 18, 2015 106.77 107.62 106.04 107.62 2,839,857 +0.85(+0.80%)
Feb 17, 2015 105.58 106.91 105.43 106.77 2,699,900 +1.10(+1.04%)
Feb 13, 2015 105.16 105.67 105.67 105.67 2,511,890 +0.99(+0.95%)
Feb 12, 2015 104.54 104.73 103.16 104.68 2,236,938 +1.04(+1.00%)
Feb 11, 2015 103.94 105.35 103.05 103.64 3,747,082 -0.33(-0.32%)
Feb 10, 2015 103.37 104.30 102.72 103.97 2,594,707 +1.58(+1.55%)
Feb 09, 2015 102.64 103.71 102.28 102.39 3,312,454 -0.71(-0.69%)
Feb 06, 2015 104.51 105.46 102.84 103.10 3,158,600 -1.41(-1.35%)
Feb 05, 2015 102.81 104.70 102.47 104.51 2,878,227 +2.40(+2.35%)
Feb 04, 2015 101.31 102.80 99.64 102.11 9,718,198 -1.71(-1.65%)
Feb 03, 2015 104.81 105.19 101.32 103.82 9,418,228 -0.58(-0.56%)
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.