Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 97.18 97.80 96.94 97.58 1,738,179 +0.37(+0.38%)
Apr 27, 2017 97.05 97.65 96.54 97.22 2,048,962 +0.04(+0.04%)
Apr 26, 2017 96.93 97.46 96.71 97.18 2,604,065 +0.28(+0.29%)
Apr 25, 2017 96.44 97.37 96.37 96.90 3,483,240 +1.25(+1.31%)
Apr 24, 2017 95.29 95.87 95.02 95.65 2,788,347 +1.39(+1.48%)
Apr 21, 2017 95.38 95.38 93.97 94.26 3,264,791 -0.93(-0.98%)
Apr 20, 2017 95.08 95.42 94.26 95.19 2,718,464 +0.49(+0.52%)
Apr 19, 2017 94.62 95.32 94.32 94.70 2,098,227 +0.39(+0.41%)
Apr 18, 2017 94.96 95.12 93.74 94.32 2,865,443 -0.95(-1.00%)
Apr 17, 2017 95.08 95.46 94.66 95.27 1,487,003 -0.00(-0.00%)
Apr 13, 2017 94.37 95.65 94.37 95.27 2,363,991 +0.64(+0.67%)
Apr 12, 2017 94.86 95.09 94.22 94.64 1,498,051 +0.09(+0.10%)
Apr 11, 2017 94.73 95.24 93.72 94.55 2,327,924 -0.33(-0.35%)
Apr 10, 2017 95.24 95.83 94.82 94.88 1,460,270 -0.37(-0.39%)
Apr 07, 2017 94.33 95.46 94.19 95.25 2,415,562 +0.75(+0.80%)
Apr 06, 2017 94.32 94.78 93.83 94.50 2,270,187 +0.26(+0.28%)
Apr 05, 2017 95.58 96.11 93.96 94.23 2,715,106 -1.30(-1.37%)
Apr 04, 2017 95.06 95.90 95.06 95.54 1,760,985 +0.14(+0.14%)
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.