Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.73 USD -0.66 (-0.44%)
Official Closing Price Updated: 5:45 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 276.53 276.54 272.22 273.63 1,242,334 -2.43(-0.88%)
Sep 29, 2014 272.83 277.91 272.62 276.06 832,514 -0.35(-0.13%)
Sep 26, 2014 275.00 276.65 273.01 276.41 1,203,873 +2.44(+0.89%)
Sep 25, 2014 278.83 280.07 272.69 273.97 1,474,805 -5.32(-1.90%)
Sep 24, 2014 272.85 279.55 272.71 279.29 1,046,759 +7.62(+2.80%)
Sep 23, 2014 270.44 274.10 270.30 271.67 1,001,071 -0.88(-0.32%)
Sep 22, 2014 275.21 275.22 270.11 272.55 1,075,418 -2.68(-0.97%)
Sep 19, 2014 276.19 277.23 273.09 275.23 822,792 +0.16(+0.06%)
Sep 18, 2014 273.97 275.07 272.58 275.07 449,140 +2.09(+0.77%)
Sep 17, 2014 272.00 274.40 270.44 272.98 1,269,783 +2.16(+0.80%)
Sep 16, 2014 264.73 271.45 264.05 270.82 1,332,707 +4.73(+1.78%)
Sep 15, 2014 268.12 268.99 263.64 266.09 1,192,710 -3.48(-1.29%)
Sep 12, 2014 272.77 273.50 268.24 269.57 833,504 -3.78(-1.38%)
Sep 11, 2014 273.48 274.62 270.42 273.35 671,121 -1.06(-0.39%)
Sep 10, 2014 269.60 274.64 269.51 274.41 758,162 +4.93(+1.83%)
Sep 09, 2014 272.59 272.69 268.57 269.48 756,620 -3.58(-1.31%)
Sep 08, 2014 269.60 273.23 269.59 273.06 635,222 +2.46(+0.91%)
Sep 05, 2014 270.51 271.16 265.56 270.60 1,320,939 -0.32(-0.12%)
Sep 04, 2014 275.51 276.00 270.23 270.92 1,221,921 -4.54(-1.65%)
Sep 03, 2014 277.09 277.90 274.59 275.46 571,537 -0.61(-0.22%)
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.