Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.47 +1.95 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 67.72 68.26 66.86 67.25 3,919,628 -0.63(-0.93%)
Oct 30, 2013 69.31 69.70 67.62 67.88 6,177,241 -1.42(-2.06%)
Oct 29, 2013 69.32 69.35 68.43 69.31 2,333,640 +0.01(+0.01%)
Oct 28, 2013 69.58 69.82 68.94 69.30 1,687,213 +0.02(+0.03%)
Oct 25, 2013 69.50 69.50 68.62 69.28 0 +0.07(+0.10%)
Oct 24, 2013 68.83 69.47 68.76 69.21 1,980,132 +0.72(+1.05%)
Oct 23, 2013 67.81 68.51 67.42 68.49 2,612,177 +0.34(+0.50%)
Oct 22, 2013 66.98 68.29 66.72 68.15 3,540,551 +1.50(+2.25%)
Oct 21, 2013 67.87 67.96 66.38 66.65 3,096,296 -1.08(-1.59%)
Oct 18, 2013 68.70 68.70 66.98 67.73 3,397,773 -0.52(-0.76%)
Oct 17, 2013 67.49 68.35 67.16 68.25 1,335,863 +0.50(+0.73%)
Oct 16, 2013 66.56 68.25 66.26 67.75 4,196,486 +2.06(+3.13%)
Oct 15, 2013 66.42 66.72 65.63 65.69 3,800,756 -0.57(-0.86%)
Oct 14, 2013 65.40 66.40 64.80 66.26 2,311,600 +0.50(+0.76%)
Oct 11, 2013 66.11 66.27 65.39 65.76 0 -0.23(-0.34%)
Oct 10, 2013 64.89 66.03 64.85 65.99 0 +2.28(+3.58%)
Oct 09, 2013 65.18 65.29 62.65 63.71 12,216,388 -1.38(-2.11%)
Oct 08, 2013 68.13 68.28 65.08 65.08 8,479,246 -2.98(-4.37%)
Oct 07, 2013 69.20 69.27 68.03 68.06 3,910,274 -1.54(-2.22%)
Oct 04, 2013 69.11 69.82 68.92 69.60 0 +0.77(+1.11%)
Oct 03, 2013 69.86 69.90 68.09 68.84 5,303,508 -0.99(-1.42%)
Oct 02, 2013 69.71 70.01 69.49 69.82 3,856,603 -0.20(-0.28%)
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.