Nasdaq Biotechnology Ishares ETF (NQ: IBB )

146.50 USD -2.23 (-1.50%)
Official Closing Price Updated: 7:17 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 285.00 286.37 282.60 285.75 1,600,552 +1.45(+0.51%)
May 30, 2017 288.00 288.47 283.70 284.30 955,152 -3.92(-1.36%)
May 26, 2017 289.73 291.04 288.06 288.22 619,941 -2.30(-0.79%)
May 25, 2017 293.00 293.00 290.48 290.52 759,266 -0.64(-0.22%)
May 24, 2017 290.97 291.75 288.29 291.16 717,963 +0.20(+0.07%)
May 23, 2017 291.50 291.74 289.68 290.96 661,762 -0.36(-0.12%)
May 22, 2017 290.52 291.47 288.85 291.32 876,624 +0.87(+0.30%)
May 19, 2017 293.22 294.74 290.11 290.45 673,111 -1.82(-0.62%)
May 18, 2017 289.02 293.52 288.90 292.27 759,971 +3.68(+1.28%)
May 17, 2017 292.20 293.03 288.35 288.59 1,168,525 -6.71(-2.27%)
May 16, 2017 294.53 295.68 293.39 295.30 514,861 +1.18(+0.40%)
May 15, 2017 293.20 294.92 292.61 294.12 561,398 +1.25(+0.43%)
May 12, 2017 291.56 293.84 290.71 292.87 520,710 +1.30(+0.45%)
May 11, 2017 291.30 292.26 288.46 291.57 1,072,361 -0.32(-0.11%)
May 10, 2017 292.73 292.73 289.13 291.89 748,569 -1.06(-0.36%)
May 09, 2017 290.31 293.19 289.90 292.95 883,970 +3.50(+1.21%)
May 08, 2017 294.57 295.50 288.84 289.45 1,348,998 -6.42(-2.17%)
May 05, 2017 298.25 298.67 294.40 295.87 703,894 -2.58(-0.86%)
May 04, 2017 297.28 299.00 296.52 298.45 1,058,332 +2.11(+0.71%)
May 03, 2017 297.27 297.76 295.16 296.34 632,497 -1.93(-0.65%)
May 02, 2017 300.00 300.87 296.77 298.27 949,629 -1.11(-0.37%)
May 01, 2017 298.20 299.98 297.33 299.38 837,142 +1.74(+0.58%)
Apr 28, 2017 296.42 298.31 295.67 297.64 569,883 +1.12(+0.38%)
Apr 27, 2017 296.00 297.84 294.46 296.52 671,777 +0.12(+0.04%)
Apr 26, 2017 295.65 297.26 294.98 296.40 853,774 +0.85(+0.29%)
Apr 25, 2017 294.15 296.97 293.92 295.55 1,142,022 +3.81(+1.31%)
Apr 24, 2017 290.64 292.40 289.83 291.74 914,193 +4.25(+1.48%)
Apr 21, 2017 290.90 290.90 286.60 287.49 1,070,401 -2.85(-0.98%)
Apr 20, 2017 290.00 291.05 287.50 290.34 891,281 +1.49(+0.52%)
Apr 19, 2017 288.61 290.72 287.67 288.85 687,929 +1.18(+0.41%)
Apr 18, 2017 289.63 290.11 285.91 287.67 939,470 -2.91(-1.00%)
Apr 17, 2017 290.00 291.16 288.72 290.58 487,532 -0.01(-0.00%)
Apr 13, 2017 287.84 291.73 287.84 290.59 775,063 +1.94(+0.67%)
Apr 12, 2017 289.32 290.03 287.37 288.65 491,154 +0.28(+0.10%)
Apr 11, 2017 288.92 290.50 285.85 288.37 763,238 -1.02(-0.35%)
Apr 10, 2017 290.49 292.29 289.20 289.39 478,767 -1.13(-0.39%)
Apr 07, 2017 287.70 291.17 287.30 290.52 791,971 +2.30(+0.80%)
Apr 06, 2017 287.69 289.08 286.20 288.22 744,308 +0.80(+0.28%)
Apr 05, 2017 291.53 293.14 286.58 287.42 890,180 -3.98(-1.37%)
Apr 04, 2017 289.93 292.50 289.93 291.40 577,360 +0.42(+0.14%)
Apr 03, 2017 294.02 295.59 290.80 290.98 695,399 -2.29(-0.78%)
Mar 31, 2017 293.39 294.32 292.17 293.27 681,789 -0.12(-0.04%)
Mar 30, 2017 295.39 295.59 292.15 293.39 655,580 -1.03(-0.35%)
Mar 29, 2017 293.84 296.69 293.05 294.42 895,384 +2.41(+0.83%)
Mar 28, 2017 294.36 294.87 290.81 292.01 790,215 -1.13(-0.39%)
Mar 27, 2017 286.67 293.91 286.66 293.14 1,212,285 +3.08(+1.06%)
Mar 24, 2017 288.80 291.19 288.44 290.06 1,126,154 +1.07(+0.37%)
Mar 23, 2017 289.05 292.08 288.32 288.99 716,651 -0.93(-0.32%)
Mar 22, 2017 289.06 290.36 287.51 289.92 1,595,329 +1.55(+0.54%)
Mar 21, 2017 298.19 298.19 288.04 288.37 2,582,334 -8.21(-2.77%)
Mar 20, 2017 294.95 297.60 294.81 296.58 801,715 +1.30(+0.44%)
Mar 17, 2017 293.75 297.08 293.61 295.28 1,702,162 -3.31(-1.11%)
Mar 16, 2017 301.99 302.05 297.15 298.59 1,457,213 -3.85(-1.27%)
Mar 15, 2017 298.65 303.65 298.29 302.44 1,186,651 +4.44(+1.49%)
Mar 14, 2017 299.25 300.00 297.42 298.00 965,725 -2.61(-0.87%)
Mar 13, 2017 301.50 301.50 298.28 300.61 824,790 +0.01(+0.00%)
Mar 10, 2017 300.75 300.96 296.64 300.60 1,458,293 +1.87(+0.63%)
Mar 09, 2017 296.90 299.90 295.80 298.73 860,465 +1.08(+0.36%)
Mar 08, 2017 294.40 300.16 294.40 297.65 1,491,728 +2.62(+0.89%)
Mar 07, 2017 296.29 297.85 294.00 295.03 1,881,190 -4.80(-1.60%)
Mar 06, 2017 300.85 301.50 297.91 299.83 1,056,974 -2.66(-0.88%)
Mar 03, 2017 298.56 302.74 298.56 302.49 1,004,308 +2.70(+0.90%)
Mar 02, 2017 301.56 303.74 299.14 299.79 1,369,530 -1.15(-0.38%)
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.