Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 91.01 91.91 90.72 91.46 5,529,804 +1.17(+1.30%)
May 27, 2016 89.83 90.29 90.29 90.29 2,551,777 +0.82(+0.91%)
May 26, 2016 89.91 89.92 88.85 89.47 2,595,869 -0.44(-0.49%)
May 25, 2016 89.25 90.19 89.09 89.91 3,684,810 +0.98(+1.10%)
May 24, 2016 87.63 89.11 87.26 88.93 4,126,651 +1.96(+2.26%)
May 23, 2016 86.47 87.69 86.20 86.97 3,852,226 +0.60(+0.70%)
May 20, 2016 84.96 86.68 84.84 86.36 3,489,691 +1.73(+2.04%)
May 19, 2016 85.39 86.30 83.91 84.64 4,238,982 -1.27(-1.47%)
May 18, 2016 84.29 86.23 84.28 85.90 4,674,430 +1.18(+1.39%)
May 17, 2016 85.47 85.93 84.39 84.73 4,304,315 -0.82(-0.96%)
May 16, 2016 83.82 85.69 83.51 85.54 4,801,716 +2.54(+3.06%)
May 13, 2016 81.96 83.81 81.96 83.00 3,608,461 +0.71(+0.86%)
May 12, 2016 83.83 84.26 81.37 82.29 8,317,142 -1.43(-1.71%)
May 11, 2016 86.56 86.57 83.62 83.72 3,375,250 -2.60(-3.01%)
May 10, 2016 86.58 86.65 84.61 86.32 4,665,427 +0.70(+0.82%)
May 09, 2016 83.75 86.28 83.69 85.62 4,197,576 +2.16(+2.59%)
May 06, 2016 83.86 84.78 82.38 83.45 6,859,182 -1.28(-1.51%)
May 05, 2016 84.69 85.14 83.70 84.73 4,290,843 +0.38(+0.45%)
May 04, 2016 86.65 86.65 84.13 84.35 8,121,241 -2.52(-2.91%)
May 03, 2016 88.05 88.45 86.78 86.88 5,034,220 -1.70(-1.92%)
May 02, 2016 87.84 88.66 86.51 88.57 5,841,007 +0.98(+1.12%)
Apr 29, 2016 89.39 89.86 86.89 87.60 9,199,803 -2.39(-2.66%)
Apr 28, 2016 90.55 92.06 89.07 89.99 6,139,885 -0.73(-0.80%)
Apr 27, 2016 92.10 92.10 90.27 90.71 6,025,724 -1.28(-1.39%)
Apr 26, 2016 93.47 93.50 91.19 91.99 6,091,862 -1.49(-1.59%)
Apr 25, 2016 93.99 94.64 93.17 93.48 6,074,738 -0.78(-0.83%)
Apr 22, 2016 94.43 94.71 92.63 94.26 6,518,148 +0.26(+0.27%)
Apr 21, 2016 91.74 94.10 91.40 94.00 8,861,156 +2.65(+2.91%)
Apr 20, 2016 91.63 92.12 90.82 91.35 4,046,638 -0.03(-0.04%)
Apr 19, 2016 92.78 93.00 90.79 91.38 5,554,869 -1.78(-1.91%)
Apr 18, 2016 91.48 93.61 91.17 93.16 5,053,452 +1.43(+1.55%)
Apr 15, 2016 92.37 92.41 90.76 91.73 4,691,238 -0.33(-0.36%)
Apr 14, 2016 92.70 92.70 91.27 92.06 4,324,825 +0.14(+0.15%)
Apr 13, 2016 90.92 92.12 90.39 91.92 6,985,152 +1.73(+1.91%)
Apr 12, 2016 89.14 90.44 88.33 90.20 6,608,751 +1.05(+1.18%)
Apr 11, 2016 91.17 91.34 88.85 89.15 4,694,903 -1.52(-1.68%)
Apr 08, 2016 92.84 92.84 89.84 90.67 9,554,972 -1.10(-1.19%)
Apr 07, 2016 91.76 94.07 91.25 91.76 13,742,903 -1.67(-1.78%)
Apr 06, 2016 88.53 93.45 88.49 93.43 18,195,840 +5.28(+5.99%)
Apr 05, 2016 87.79 89.23 87.30 88.15 7,640,738 -0.33(-0.37%)
Apr 04, 2016 88.09 89.80 87.78 88.48 9,118,869 +0.76(+0.87%)
Apr 01, 2016 85.12 87.87 84.21 87.71 11,203,722 +2.45(+2.88%)
Mar 31, 2016 83.34 86.26 83.32 85.26 6,423,642 +1.92(+2.30%)
Mar 30, 2016 84.68 85.78 82.93 83.34 6,915,760 -0.55(-0.65%)
Mar 29, 2016 81.99 83.95 80.75 83.89 6,969,420 +1.48(+1.80%)
Mar 28, 2016 84.01 84.30 82.24 82.41 4,344,965 -1.11(-1.33%)
Mar 24, 2016 82.54 83.52 83.52 83.52 7,044,765 +0.40(+0.48%)
Mar 23, 2016 85.74 86.28 82.99 83.12 7,377,861 -2.84(-3.30%)
Mar 22, 2016 83.41 86.24 83.24 85.96 7,528,690 +2.16(+2.58%)
Mar 21, 2016 81.87 84.30 81.76 83.80 6,615,506 +1.68(+2.05%)
Mar 18, 2016 81.03 82.63 79.98 82.12 8,322,496 +1.39(+1.72%)
Mar 17, 2016 81.39 81.83 79.02 80.73 8,750,245 -1.02(-1.24%)
Mar 16, 2016 82.16 83.48 80.62 81.75 9,902,200 -0.42(-0.51%)
Mar 15, 2016 84.29 84.77 81.82 82.16 7,839,960 -3.26(-3.81%)
Mar 14, 2016 85.53 86.14 85.17 85.42 2,898,881 -0.16(-0.19%)
Mar 11, 2016 84.27 85.65 83.78 85.58 5,460,074 +2.24(+2.69%)
Mar 10, 2016 84.21 85.66 82.46 83.34 6,740,843 -0.67(-0.80%)
Mar 09, 2016 85.37 85.54 82.88 84.01 8,970,716 -0.98(-1.15%)
Mar 08, 2016 87.71 87.87 84.77 84.99 5,165,299 -3.15(-3.57%)
Mar 07, 2016 85.50 88.89 85.25 88.14 6,415,365 +2.17(+2.52%)
Mar 04, 2016 86.54 87.47 85.40 85.97 7,435,582 -0.36(-0.42%)
Mar 03, 2016 87.66 87.69 85.90 86.33 3,251,470 -1.27(-1.45%)
Mar 02, 2016 86.66 88.15 86.28 87.60 6,900,858 +0.93(+1.07%)
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.