Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 83.23 83.46 81.67 81.94 5,189,577 -2.10(-2.50%)
Jul 30, 2014 84.58 85.20 83.73 84.04 3,625,626 +0.81(+0.97%)
Jul 29, 2014 82.30 83.68 82.10 83.23 2,553,242 +0.94(+1.14%)
Jul 28, 2014 82.75 83.00 81.65 82.30 2,920,934 -0.70(-0.85%)
Jul 25, 2014 83.31 83.42 82.31 83.00 3,426,514 -0.45(-0.54%)
Jul 24, 2014 84.94 84.94 83.20 83.45 5,256,326 -1.27(-1.50%)
Jul 23, 2014 84.21 85.04 83.96 84.72 5,601,682 +1.85(+2.23%)
Jul 22, 2014 82.41 83.27 82.41 82.87 3,604,728 +0.92(+1.12%)
Jul 21, 2014 81.33 82.17 80.87 81.95 3,434,476 +0.15(+0.19%)
Jul 18, 2014 79.75 82.09 79.61 81.80 7,444,768 +2.39(+3.01%)
Jul 17, 2014 80.41 81.50 79.18 79.41 8,418,976 -1.78(-2.19%)
Jul 16, 2014 82.65 82.79 81.08 81.19 7,443,887 -1.28(-1.55%)
Jul 15, 2014 84.28 84.53 81.96 82.47 8,316,033 -1.85(-2.20%)
Jul 14, 2014 84.71 84.89 83.93 84.32 1,879,063 +0.44(+0.52%)
Jul 11, 2014 83.44 84.23 83.09 83.88 1,791,771 +0.42(+0.50%)
Jul 10, 2014 82.18 83.91 81.95 83.46 3,182,650 -0.23(-0.27%)
Jul 09, 2014 82.74 83.86 81.78 83.69 4,177,899 +0.83(+1.00%)
Jul 08, 2014 84.25 84.45 82.25 82.86 6,843,565 -1.78(-2.11%)
Jul 07, 2014 86.69 86.87 84.56 84.64 6,045,704 -2.26(-2.61%)
Jul 03, 2014 86.67 86.91 86.91 86.91 1,875,806 +0.48(+0.56%)
Jul 02, 2014 85.98 86.82 85.60 86.42 2,211,281 +0.47(+0.54%)
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.