Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 78.94 79.13 77.97 78.47 3,021,248 -0.45(-0.57%)
May 29, 2014 78.61 79.36 78.59 78.92 1,554,892 +0.45(+0.57%)
May 28, 2014 79.00 79.03 78.28 78.47 3,558,405 -0.29(-0.37%)
May 27, 2014 77.53 78.83 77.50 78.76 4,444,720 +1.91(+2.48%)
May 23, 2014 76.94 76.85 76.85 76.85 2,612,222 +0.11(+0.14%)
May 22, 2014 75.33 77.39 75.01 76.75 3,598,898 +1.50(+1.99%)
May 21, 2014 74.83 75.78 74.62 75.25 2,349,532 +0.45(+0.60%)
May 20, 2014 75.79 75.85 74.37 74.80 3,993,589 -1.03(-1.36%)
May 19, 2014 74.19 75.97 74.17 75.82 2,762,392 +1.05(+1.40%)
May 16, 2014 75.02 75.26 73.76 74.78 3,476,915 -0.16(-0.22%)
May 15, 2014 75.33 75.85 73.82 74.94 5,146,863 -0.85(-1.13%)
May 14, 2014 75.28 76.58 74.76 75.80 4,068,137 +0.29(+0.39%)
May 13, 2014 76.15 76.62 75.42 75.50 3,539,110 -0.46(-0.61%)
May 12, 2014 74.63 76.12 74.38 75.96 5,603,614 +1.79(+2.42%)
May 09, 2014 72.88 74.17 72.07 74.17 4,237,824 +1.01(+1.38%)
May 08, 2014 73.96 75.71 73.00 73.16 4,321,103 -1.35(-1.82%)
May 07, 2014 75.42 75.44 73.04 74.51 4,663,052 -0.61(-0.81%)
May 06, 2014 76.16 76.51 74.99 75.11 3,369,608 -1.29(-1.69%)
May 05, 2014 74.04 76.41 73.81 76.41 4,273,075 +1.39(+1.85%)
May 02, 2014 76.25 76.34 74.58 75.02 5,613,418 -1.13(-1.48%)
May 01, 2014 75.29 76.94 74.72 76.15 4,429,378 +0.74(+0.98%)
Apr 30, 2014 74.68 75.42 73.70 75.42 4,235,800 +0.38(+0.51%)
Apr 29, 2014 73.54 75.41 72.99 75.04 6,402,052 +1.98(+2.70%)
Apr 28, 2014 73.93 74.77 71.21 73.06 10,471,463 -0.29(-0.40%)
Apr 25, 2014 74.48 75.10 73.18 73.36 8,455,184 -1.85(-2.46%)
Apr 24, 2014 76.34 76.39 73.24 75.21 8,622,124 -0.45(-0.59%)
Apr 23, 2014 77.14 77.22 75.09 75.66 7,356,784 -1.22(-1.59%)
Apr 22, 2014 75.45 77.25 75.33 76.88 12,000,324 +2.42(+3.25%)
Apr 21, 2014 73.31 74.46 72.51 74.46 6,662,499 +1.70(+2.33%)
Apr 17, 2014 72.51 72.77 72.77 72.77 9,070,421 -0.19(-0.26%)
Apr 16, 2014 72.17 73.09 71.22 72.95 14,000,900 +1.68(+2.35%)
Apr 15, 2014 70.98 72.09 67.96 71.28 19,591,438 +0.73(+1.04%)
Apr 14, 2014 71.54 72.53 69.22 70.54 12,574,384 -0.03(-0.04%)
Apr 11, 2014 71.69 74.02 70.50 70.57 21,194,540 -2.11(-2.90%)
Apr 10, 2014 76.83 76.83 71.96 72.68 13,960,813 -4.32(-5.61%)
Apr 09, 2014 74.37 77.05 74.35 77.00 8,436,081 +3.03(+4.10%)
Apr 08, 2014 74.65 74.80 72.44 73.97 12,064,961 -0.32(-0.44%)
Apr 07, 2014 73.64 75.69 72.80 74.29 16,603,262 +0.50(+0.67%)
Apr 04, 2014 77.62 77.91 73.32 73.79 17,057,586 -3.08(-4.01%)
Apr 03, 2014 79.24 79.31 76.11 76.88 9,298,628 -2.26(-2.85%)
Apr 02, 2014 79.96 80.38 78.44 79.13 5,768,771 -0.02(-0.02%)
Apr 01, 2014 78.19 80.12 77.95 79.15 9,826,516 +1.72(+2.22%)
Mar 31, 2014 75.69 77.49 75.69 77.43 9,587,505 +2.30(+3.06%)
Mar 28, 2014 77.50 78.13 74.90 75.13 11,675,830 -2.21(-2.86%)
Mar 27, 2014 76.71 78.19 74.91 77.34 11,035,820 +0.34(+0.45%)
Mar 26, 2014 79.26 79.88 76.97 77.00 10,624,651 -1.42(-1.82%)
Mar 25, 2014 79.15 80.45 77.19 78.43 10,655,078 +0.07(+0.09%)
Mar 24, 2014 81.02 81.15 76.26 78.36 19,869,474 -2.22(-2.76%)
Mar 21, 2014 85.26 85.26 80.53 80.58 16,771,291 -4.01(-4.74%)
Mar 20, 2014 84.70 85.20 84.05 84.59 2,996,912 -0.40(-0.47%)
Mar 19, 2014 86.16 86.27 84.41 84.99 4,241,366 -0.90(-1.05%)
Mar 18, 2014 84.20 85.92 83.99 85.89 4,276,397 +2.21(+2.64%)
Mar 17, 2014 84.08 85.09 83.53 83.68 4,892,114 +0.52(+0.63%)
Mar 14, 2014 82.87 84.09 82.47 83.15 7,385,357 -0.30(-0.36%)
Mar 13, 2014 86.08 86.09 82.88 83.46 7,859,426 -2.19(-2.56%)
Mar 12, 2014 84.14 85.65 83.90 85.65 7,112,839 +0.80(+0.94%)
Mar 11, 2014 85.69 86.26 84.52 84.86 4,061,203 -0.47(-0.55%)
Mar 10, 2014 84.96 85.40 83.76 85.32 4,367,153 +0.36(+0.42%)
Mar 07, 2014 86.48 86.56 83.35 84.96 11,905,575 -0.57(-0.67%)
Mar 06, 2014 88.34 88.63 85.11 85.53 10,541,311 -2.34(-2.66%)
Mar 05, 2014 88.49 88.57 87.58 87.87 2,276,798 -0.31(-0.35%)
Mar 04, 2014 87.87 88.58 87.69 88.18 4,977,982 +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.