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 (%)
Jun 30, 2017 102.70 102.89 101.44 101.68 2,185,461 -0.75(-0.73%)
Jun 29, 2017 103.95 103.97 101.23 102.43 4,468,144 -1.48(-1.43%)
Jun 28, 2017 102.35 104.17 101.81 103.91 5,010,138 +1.96(+1.93%)
Jun 27, 2017 104.56 104.77 101.82 101.95 5,744,683 -2.88(-2.74%)
Jun 26, 2017 105.37 105.53 104.11 104.82 4,739,147 -0.33(-0.32%)
Jun 23, 2017 105.33 103.64 105.16 8,002,020 +0.21(+0.20%)
Jun 22, 2017 104.27 106.05 103.95 104.95 11,707,994 +1.31(+1.27%)
Jun 21, 2017 100.56 103.71 100.21 103.64 15,518,198 +4.10(+4.12%)
Jun 20, 2017 98.50 101.02 98.29 99.54 11,850,386 +1.25(+1.27%)
Jun 19, 2017 96.63 98.68 96.29 98.29 3,629,786 +2.31(+2.41%)
Jun 16, 2017 96.15 96.31 95.25 95.97 2,280,060 -0.35(-0.36%)
Jun 15, 2017 96.66 96.70 95.47 96.33 5,743,655 -0.75(-0.77%)
Jun 14, 2017 96.78 97.71 96.33 97.08 3,230,344 +0.54(+0.56%)
Jun 13, 2017 96.50 96.63 95.74 96.53 2,472,168 +0.39(+0.41%)
Jun 12, 2017 95.95 97.01 95.43 96.14 3,931,300 -0.29(-0.30%)
Jun 09, 2017 96.70 97.88 95.95 96.43 3,839,750 -0.21(-0.22%)
Jun 08, 2017 96.00 96.98 95.91 96.64 1,761,735 +0.58(+0.60%)
Jun 07, 2017 96.15 96.53 95.59 96.06 1,426,481 +0.06(+0.06%)
Jun 06, 2017 96.09 96.72 95.77 96.00 1,411,889 -0.44(-0.46%)
Jun 05, 2017 97.23 97.40 95.65 96.44 2,778,684 -0.54(-0.55%)
Jun 02, 2017 95.74 97.26 95.64 96.98 3,633,568 +1.61(+1.68%)
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.