Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 74.48 75.22 73.50 75.22 4,246,834 +0.38(+0.51%)
Apr 29, 2014 73.35 75.22 72.80 74.84 6,418,729 +1.97(+2.70%)
Apr 28, 2014 73.74 74.57 71.02 72.87 10,498,739 -0.29(-0.40%)
Apr 25, 2014 74.29 74.90 72.99 73.16 8,477,209 -1.85(-2.47%)
Apr 24, 2014 76.14 76.19 73.05 75.01 8,644,584 -0.45(-0.59%)
Apr 23, 2014 76.94 77.02 74.89 75.46 7,375,947 -1.22(-1.59%)
Apr 22, 2014 75.25 77.05 75.14 76.68 12,031,584 +2.41(+3.25%)
Apr 21, 2014 73.12 74.27 72.32 74.27 6,679,854 +1.69(+2.33%)
Apr 17, 2014 72.33 72.58 72.58 72.58 9,094,049 -0.19(-0.26%)
Apr 16, 2014 71.98 72.90 71.03 72.76 14,037,371 +1.67(+2.35%)
Apr 15, 2014 70.80 71.91 67.78 71.09 19,642,472 +0.73(+1.04%)
Apr 14, 2014 71.35 72.34 69.05 70.36 12,607,139 -0.03(-0.04%)
Apr 11, 2014 71.50 73.82 70.32 70.38 21,249,748 -2.10(-2.90%)
Apr 10, 2014 76.63 76.63 71.77 72.49 13,997,179 -4.31(-5.61%)
Apr 09, 2014 74.17 76.85 74.16 76.80 8,458,056 +3.02(+4.10%)
Apr 08, 2014 74.45 74.61 72.26 73.78 12,096,389 -0.32(-0.44%)
Apr 07, 2014 73.45 75.49 72.61 74.10 16,646,511 +0.50(+0.67%)
Apr 04, 2014 77.41 77.71 73.13 73.60 17,102,018 -3.07(-4.01%)
Apr 03, 2014 79.04 79.10 75.91 76.68 9,322,849 -2.25(-2.85%)
Apr 02, 2014 79.75 80.17 78.24 78.93 5,783,798 -0.02(-0.02%)
Apr 01, 2014 77.98 79.91 77.74 78.94 9,852,113 +1.72(+2.22%)
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%)
Mar 03, 2014 84.63 86.52 84.54 86.22 7,702,511 -0.17(-0.19%)
Feb 28, 2014 88.99 89.19 85.26 86.38 9,840,208 -2.53(-2.84%)
Feb 27, 2014 88.32 89.40 87.92 88.91 4,015,024 +0.64(+0.72%)
Feb 26, 2014 89.33 89.51 87.99 88.27 4,242,784 -0.99(-1.11%)
Feb 25, 2014 89.70 89.97 88.40 89.26 3,284,611 +0.38(+0.42%)
Feb 24, 2014 88.38 89.47 87.78 88.88 4,594,372 +1.10(+1.25%)
Feb 21, 2014 87.01 88.55 86.75 87.78 2,970,337 +1.06(+1.22%)
Feb 20, 2014 85.62 86.83 84.64 86.72 4,150,983 +1.30(+1.52%)
Feb 19, 2014 86.36 86.68 85.27 85.42 3,833,875 -0.90(-1.04%)
Feb 18, 2014 85.05 86.43 84.88 86.32 3,432,349 +2.20(+2.61%)
Feb 14, 2014 85.06 84.12 84.12 84.12 4,282,703 -0.82(-0.97%)
Feb 13, 2014 82.78 84.98 82.65 84.95 3,456,360 +1.37(+1.64%)
Feb 12, 2014 84.42 84.42 83.40 83.58 3,302,760 +0.38(+0.46%)
Feb 11, 2014 82.62 83.40 81.83 83.20 3,841,491 +1.29(+1.58%)
Feb 10, 2014 81.05 81.91 80.37 81.91 5,118,609 +1.43(+1.78%)
Feb 07, 2014 78.06 80.48 77.64 80.47 5,203,311 +3.12(+4.03%)
Feb 06, 2014 77.85 78.29 77.05 77.36 3,441,569 -0.05(-0.07%)
Feb 05, 2014 78.80 78.80 76.10 77.41 6,066,461 -1.33(-1.68%)
Feb 04, 2014 78.30 79.22 78.01 78.73 3,007,932 +0.84(+1.08%)
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.