Nasdaq Biotechnology Ishares ETF (NQ: IBB )

157.15 USD -4.27 (-2.65%)
Official Closing Price Updated: 7:54 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 364.55 367.84 363.21 365.03 2,216,834 +0.14(+0.04%)
May 28, 2015 365.34 366.99 362.00 364.89 1,554,068 -2.07(-0.56%)
May 27, 2015 360.30 367.00 359.55 366.96 1,351,933 +6.66(+1.85%)
May 26, 2015 362.51 364.20 358.50 360.30 1,322,595 -4.24(-1.16%)
May 22, 2015 363.53 364.54 364.54 364.54 883,600 +0.94(+0.26%)
May 21, 2015 364.15 365.28 361.62 363.60 891,833 +0.01(+0.00%)
May 20, 2015 360.48 365.70 357.18 363.59 1,391,206 +3.11(+0.86%)
May 19, 2015 360.81 361.95 358.59 360.48 1,165,219 +0.18(+0.05%)
May 18, 2015 353.96 360.67 353.96 360.30 1,448,628 +4.69(+1.32%)
May 15, 2015 355.92 356.99 353.80 355.61 1,191,872 +0.02(+0.01%)
May 14, 2015 353.42 355.65 347.94 355.59 1,417,226 +4.74(+1.35%)
May 13, 2015 352.79 355.16 349.19 350.85 1,137,938 -0.94(-0.27%)
May 12, 2015 348.90 352.93 346.01 351.79 2,015,107 -0.50(-0.14%)
May 11, 2015 353.99 354.93 351.00 352.29 1,171,999 +0.15(+0.04%)
May 08, 2015 348.77 353.72 348.09 352.14 2,100,774 +8.03(+2.33%)
May 07, 2015 343.13 344.90 338.70 344.11 1,600,455 +3.39(+0.99%)
May 06, 2015 341.83 344.00 336.81 340.72 2,061,878 +2.72(+0.80%)
May 05, 2015 344.25 344.90 337.08 338.00 2,018,898 -7.19(-2.08%)
May 04, 2015 344.72 350.74 344.31 345.19 2,284,088 +1.19(+0.35%)
May 01, 2015 338.76 344.55 338.01 344.00 2,503,063 +10.34(+3.10%)
Apr 30, 2015 342.40 345.62 330.60 333.66 3,526,203 -11.15(-3.23%)
Apr 29, 2015 342.60 349.05 340.73 344.81 2,359,294 +0.31(+0.09%)
Apr 28, 2015 349.44 352.53 338.60 344.50 4,306,940 -4.05(-1.16%)
Apr 27, 2015 364.64 365.21 347.59 348.55 4,321,567 -15.15(-4.17%)
Apr 24, 2015 365.26 367.50 362.82 363.70 1,186,724 -3.98(-1.08%)
Apr 23, 2015 363.98 368.25 362.00 367.68 1,267,395 +3.84(+1.06%)
Apr 22, 2015 367.43 367.80 361.87 363.84 1,222,218 -0.66(-0.18%)
Apr 21, 2015 361.68 365.33 359.91 364.50 1,636,133 +6.55(+1.83%)
Apr 20, 2015 358.62 359.50 354.25 357.95 1,202,386 +1.49(+0.42%)
Apr 17, 2015 358.86 360.10 353.11 356.46 1,843,521 -5.04(-1.39%)
Apr 16, 2015 361.00 362.94 359.14 361.50 771,764 +0.56(+0.16%)
Apr 15, 2015 360.17 362.00 356.04 360.94 2,273,568 +3.73(+1.04%)
Apr 14, 2015 359.08 359.97 354.12 357.21 1,229,554 -1.11(-0.31%)
Apr 13, 2015 357.70 361.94 356.73 358.32 1,226,451 +0.88(+0.24%)
Apr 10, 2015 354.47 358.24 352.81 357.45 1,022,248 +4.39(+1.24%)
Apr 09, 2015 351.56 355.53 348.79 353.06 1,643,703 +1.05(+0.30%)
Apr 08, 2015 342.93 353.42 342.93 352.01 2,323,573 +10.09(+2.95%)
Apr 07, 2015 339.41 346.92 339.30 341.92 2,392,988 +3.07(+0.91%)
Apr 06, 2015 337.03 342.24 336.80 338.85 1,405,590 -0.85(-0.25%)
Apr 02, 2015 340.43 339.70 339.70 339.70 2,081,100 -0.38(-0.11%)
Apr 01, 2015 342.67 343.01 334.12 340.08 3,928,078 -3.35(-0.98%)
Mar 31, 2015 349.50 349.81 343.43 343.43 1,984,603 -7.89(-2.25%)
Mar 30, 2015 352.67 353.04 347.50 351.32 2,150,749 +3.86(+1.11%)
Mar 27, 2015 341.98 349.44 341.64 347.46 1,975,035 +6.65(+1.95%)
Mar 26, 2015 336.68 345.13 333.78 340.81 5,218,081 -0.49(-0.14%)
Mar 25, 2015 356.50 358.84 340.76 341.30 4,804,178 -14.65(-4.12%)
Mar 24, 2015 358.90 362.93 355.72 355.95 2,512,507 -2.33(-0.65%)
Mar 23, 2015 361.60 362.67 356.25 358.28 2,732,537 -8.24(-2.25%)
Mar 20, 2015 374.62 374.65 363.63 366.52 3,335,581 +1.27(+0.35%)
Mar 19, 2015 360.03 365.89 360.00 365.25 2,513,154 +7.11(+1.99%)
Mar 18, 2015 355.41 360.44 352.36 358.14 1,548,200 +1.89(+0.53%)
Mar 17, 2015 353.01 356.63 351.58 356.25 1,319,087 +2.28(+0.64%)
Mar 16, 2015 347.76 353.97 347.52 353.97 1,679,137 +8.64(+2.50%)
Mar 13, 2015 344.60 349.30 342.27 345.33 1,011,044 +0.50(+0.14%)
Mar 12, 2015 344.24 345.07 341.10 344.83 815,560 +2.29(+0.67%)
Mar 11, 2015 342.78 344.08 339.67 342.54 1,047,793 +1.11(+0.33%)
Mar 10, 2015 339.47 345.66 337.41 341.43 1,774,352 -1.44(-0.42%)
Mar 09, 2015 342.51 343.44 338.85 342.87 1,057,254 +0.51(+0.15%)
Mar 06, 2015 346.22 347.00 341.56 342.36 1,624,027 -5.31(-1.53%)
Mar 05, 2015 344.27 348.98 343.77 347.67 1,658,016 +7.58(+2.23%)
Mar 04, 2015 336.54 341.92 337.92 340.09 1,304,742 +2.17(+0.64%)
Mar 03, 2015 339.67 339.74 333.97 337.92 1,677,545 -1.83(-0.54%)
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.