Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.47 +1.95 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 74.68 75.42 73.70 75.42 4,235,803 +0.38(+0.51%)
Apr 29, 2014 73.54 75.41 72.99 75.04 6,402,056 +1.97(+2.70%)
Apr 28, 2014 73.93 74.77 71.21 73.06 10,471,468 -0.29(-0.40%)
Apr 25, 2014 74.48 75.10 73.18 73.36 8,455,189 -1.85(-2.46%)
Apr 24, 2014 76.34 76.39 73.24 75.21 8,622,129 -0.45(-0.59%)
Apr 23, 2014 77.14 77.22 75.09 75.66 7,356,788 -1.22(-1.59%)
Apr 22, 2014 75.45 77.25 75.33 76.88 12,000,331 +2.42(+3.25%)
Apr 21, 2014 73.31 74.46 72.51 74.46 6,662,503 +1.70(+2.33%)
Apr 17, 2014 72.51 72.77 72.77 72.77 9,070,426 -0.19(-0.26%)
Apr 16, 2014 72.17 73.09 71.22 72.95 14,000,908 +1.68(+2.35%)
Apr 15, 2014 70.98 72.09 67.96 71.28 19,591,450 +0.73(+1.04%)
Apr 14, 2014 71.54 72.53 69.22 70.54 12,574,391 -0.03(-0.04%)
Apr 11, 2014 71.69 74.02 70.50 70.57 21,194,550 -2.11(-2.90%)
Apr 10, 2014 76.83 76.83 71.96 72.68 13,960,821 -4.32(-5.61%)
Apr 09, 2014 74.37 77.05 74.35 77.00 8,436,086 +3.03(+4.10%)
Apr 08, 2014 74.65 74.80 72.44 73.97 12,064,968 -0.32(-0.44%)
Apr 07, 2014 73.64 75.69 72.80 74.29 16,603,271 +0.50(+0.67%)
Apr 04, 2014 77.62 77.91 73.32 73.79 17,057,596 -3.08(-4.01%)
Apr 03, 2014 79.24 79.31 76.11 76.88 9,298,633 -2.26(-2.85%)
Apr 02, 2014 79.96 80.38 78.44 79.13 5,768,774 -0.02(-0.02%)
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.