Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.38 +2.86 (+1.94%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 90.57 90.58 89.16 89.62 3,792,956 -0.80(-0.88%)
Sep 29, 2014 89.36 91.03 89.29 90.42 2,541,739 -0.11(-0.13%)
Sep 26, 2014 90.07 90.61 89.42 90.53 3,675,531 +0.80(+0.89%)
Sep 25, 2014 91.33 91.73 89.32 89.74 4,502,710 -1.74(-1.90%)
Sep 24, 2014 89.37 91.56 89.32 91.48 3,195,848 +2.50(+2.80%)
Sep 23, 2014 88.58 89.78 88.53 88.98 3,056,358 -0.29(-0.32%)
Sep 22, 2014 90.14 90.14 88.47 89.27 3,283,346 -0.88(-0.97%)
Sep 19, 2014 90.46 90.80 89.45 90.15 2,512,057 +0.05(+0.06%)
Sep 18, 2014 89.74 90.10 89.28 90.10 1,371,264 +0.68(+0.77%)
Sep 17, 2014 89.09 89.88 88.58 89.41 3,876,760 +0.71(+0.80%)
Sep 16, 2014 86.71 88.91 86.49 88.70 4,068,872 +1.55(+1.78%)
Sep 15, 2014 87.82 88.10 86.35 87.15 3,641,449 -1.14(-1.29%)
Sep 12, 2014 89.34 89.58 87.86 88.29 2,544,761 -1.24(-1.38%)
Sep 11, 2014 89.57 89.95 88.57 89.53 2,048,992 -0.35(-0.39%)
Sep 10, 2014 88.30 89.95 88.27 89.88 2,314,736 +1.61(+1.83%)
Sep 09, 2014 89.28 89.32 87.97 88.26 2,310,028 -1.17(-1.31%)
Sep 08, 2014 88.30 89.49 88.30 89.44 1,939,389 +0.81(+0.91%)
Sep 05, 2014 88.60 88.81 86.98 88.63 4,032,944 -0.10(-0.12%)
Sep 04, 2014 90.24 90.40 88.51 88.74 3,730,633 -1.49(-1.65%)
Sep 03, 2014 90.76 91.02 89.94 90.22 1,744,953 -0.20(-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.