Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.77 +0.94 (+0.64%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 93.64 95.21 92.98 94.86 5,865,133 +1.18(+1.26%)
Sep 29, 2016 96.47 96.78 93.45 93.68 4,803,837 -3.02(-3.12%)
Sep 28, 2016 97.44 97.81 95.97 96.70 2,610,396 -0.79(-0.81%)
Sep 27, 2016 95.72 97.53 95.72 97.49 3,153,813 +0.97(+1.00%)
Sep 26, 2016 97.06 97.39 96.17 96.52 4,046,625 -1.19(-1.21%)
Sep 23, 2016 98.33 98.89 97.65 97.71 3,250,029 -0.62(-0.63%)
Sep 22, 2016 98.07 98.40 97.13 98.33 4,452,983 +0.84(+0.86%)
Sep 21, 2016 97.08 97.80 95.50 97.49 6,103,349 +0.60(+0.62%)
Sep 20, 2016 96.48 97.32 96.01 96.89 5,126,237 +1.37(+1.43%)
Sep 19, 2016 96.01 96.64 95.16 95.53 4,155,901 -0.04(-0.04%)
Sep 16, 2016 94.41 95.77 94.27 95.56 4,015,306 +0.48(+0.51%)
Sep 15, 2016 93.59 95.33 93.13 95.08 4,276,152 +1.38(+1.48%)
Sep 14, 2016 93.06 94.85 92.99 93.69 4,858,293 +1.08(+1.17%)
Sep 13, 2016 93.31 93.39 91.62 92.61 4,938,863 -1.47(-1.56%)
Sep 12, 2016 90.77 94.30 90.65 94.08 4,408,565 +2.78(+3.04%)
Sep 09, 2016 93.26 93.69 91.30 91.30 5,553,279 -3.08(-3.26%)
Sep 08, 2016 93.93 94.57 93.02 94.38 2,440,841 +0.63(+0.67%)
Sep 07, 2016 93.09 94.09 92.96 93.75 2,723,855 +0.66(+0.71%)
Sep 06, 2016 92.10 93.55 92.02 93.09 4,618,797 +1.14(+1.24%)
Sep 02, 2016 92.24 91.95 91.95 91.95 3,385,009 -0.27(-0.29%)
Sep 01, 2016 91.95 92.49 91.29 92.22 2,675,878 +0.18(+0.20%)
Aug 31, 2016 92.53 92.87 91.65 92.04 2,792,598 -0.79(-0.85%)
Aug 30, 2016 92.89 93.66 92.43 92.83 3,103,469 -0.19(-0.20%)
Aug 29, 2016 93.72 93.92 92.46 93.02 4,281,017 -0.42(-0.45%)
Aug 26, 2016 92.79 94.32 92.59 93.43 5,940,974 +0.74(+0.80%)
Aug 25, 2016 94.04 94.73 91.39 92.69 9,396,104 -1.10(-1.17%)
Aug 24, 2016 97.28 98.06 93.49 93.79 11,505,945 -3.26(-3.36%)
Aug 23, 2016 97.43 97.67 96.81 97.05 2,828,511 +0.06(+0.06%)
Aug 22, 2016 95.63 97.21 95.63 97.00 3,659,090 +1.87(+1.96%)
Aug 19, 2016 94.98 95.64 94.75 95.13 1,612,133 -0.44(-0.46%)
Aug 18, 2016 95.32 95.97 94.82 95.57 1,909,368 +0.25(+0.26%)
Aug 17, 2016 95.27 95.59 94.59 95.32 2,237,102 -0.06(-0.07%)
Aug 16, 2016 96.52 96.65 95.29 95.38 2,343,084 -1.35(-1.40%)
Aug 15, 2016 96.32 97.07 95.89 96.73 3,042,623 +0.88(+0.92%)
Aug 12, 2016 95.35 95.96 94.70 95.85 3,878,475 +0.20(+0.21%)
Aug 11, 2016 94.74 95.91 94.40 95.65 4,919,179 +1.02(+1.07%)
Aug 10, 2016 96.30 96.47 94.38 94.64 3,893,837 -1.88(-1.95%)
Aug 09, 2016 96.39 96.97 96.06 96.52 2,505,416 +0.12(+0.13%)
Aug 08, 2016 97.63 97.85 96.06 96.40 4,587,261 -1.02(-1.05%)
Aug 05, 2016 97.74 98.01 96.90 97.42 3,152,361 +0.37(+0.38%)
Aug 04, 2016 97.98 98.14 96.80 97.04 2,942,623 -0.58(-0.59%)
Aug 03, 2016 96.30 97.75 95.97 97.62 6,025,923 +1.06(+1.10%)
Aug 02, 2016 96.59 97.98 94.58 96.56 9,988,450 +0.20(+0.21%)
Aug 01, 2016 94.98 97.27 94.98 96.36 9,421,610 +1.52(+1.60%)
Jul 29, 2016 94.26 94.95 93.35 94.84 4,289,385 +0.58(+0.61%)
Jul 28, 2016 94.19 94.48 93.00 94.27 4,594,982 +0.21(+0.23%)
Jul 27, 2016 91.83 94.21 91.83 94.05 4,956,429 +2.21(+2.41%)
Jul 26, 2016 91.48 92.44 91.17 91.84 3,588,213 -0.65(-0.70%)
Jul 25, 2016 91.89 92.65 91.36 92.49 3,322,350 +0.45(+0.48%)
Jul 22, 2016 92.08 92.52 91.35 92.05 3,182,174 +0.21(+0.23%)
Jul 21, 2016 91.44 92.44 91.04 91.83 6,603,617 +1.22(+1.34%)
Jul 20, 2016 88.64 90.80 87.84 90.62 5,729,649 +2.15(+2.43%)
Jul 19, 2016 89.55 89.96 88.20 88.47 2,560,137 -1.15(-1.28%)
Jul 18, 2016 89.13 89.86 88.82 89.62 2,385,564 +0.31(+0.35%)
Jul 15, 2016 88.07 89.67 88.07 89.30 2,964,931 +1.33(+1.51%)
Jul 14, 2016 88.49 88.64 87.52 87.97 3,143,962 +0.22(+0.25%)
Jul 13, 2016 89.77 90.05 87.69 87.75 4,241,802 -1.56(-1.75%)
Jul 12, 2016 89.06 89.94 89.00 89.31 3,858,992 +0.66(+0.74%)
Jul 11, 2016 88.97 89.49 88.58 88.66 2,923,430 -0.19(-0.21%)
Jul 08, 2016 87.52 89.10 87.77 88.84 3,909,310 +1.08(+1.23%)
Jul 07, 2016 87.49 88.10 86.78 87.77 3,703,838 +2.54(+2.98%)
Jul 05, 2016 85.85 85.85 84.52 85.22 3,979,595 -0.87(-1.02%)
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.