Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.80 USD +0.54 (+0.35%)
Streaming Delayed Price Updated: 6:13 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 298.88 305.14 295.02 303.33 5,856,191 +13.85(+4.78%)
Sep 29, 2015 291.66 303.31 286.51 289.48 8,187,179 -1.13(-0.39%)
Sep 28, 2015 306.53 308.00 285.53 290.61 11,850,131 -19.63(-6.33%)
Sep 25, 2015 330.79 331.00 304.56 310.24 9,084,472 -15.98(-4.90%)
Sep 24, 2015 329.53 332.32 320.11 326.22 4,288,572 -6.60(-1.98%)
Sep 23, 2015 334.80 339.11 330.33 332.82 1,994,455 -2.58(-0.77%)
Sep 22, 2015 335.19 337.90 328.73 335.40 4,476,529 -5.07(-1.49%)
Sep 21, 2015 359.44 359.76 337.56 340.47 5,465,824 -16.29(-4.57%)
Sep 18, 2015 355.92 360.70 355.92 356.76 2,005,511 -5.74(-1.58%)
Sep 17, 2015 355.00 366.56 354.05 362.50 2,232,472 +7.36(+2.07%)
Sep 16, 2015 357.65 359.85 351.71 355.14 1,744,706 -2.32(-0.65%)
Sep 15, 2015 354.25 358.19 351.50 357.46 1,182,853 +4.06(+1.15%)
Sep 14, 2015 354.64 355.89 349.50 353.40 870,357 -1.34(-0.38%)
Sep 11, 2015 348.12 354.96 347.51 354.74 1,342,441 +4.02(+1.15%)
Sep 10, 2015 344.20 352.50 343.37 350.72 1,711,273 +6.50(+1.89%)
Sep 09, 2015 354.90 356.43 343.14 344.22 1,911,878 -7.55(-2.15%)
Sep 08, 2015 344.20 352.16 342.27 351.77 2,005,667 +14.67(+4.35%)
Sep 04, 2015 333.61 337.10 337.10 337.10 1,801,200 -1.53(-0.45%)
Sep 03, 2015 346.22 349.47 337.50 338.63 2,183,816 -7.60(-2.20%)
Sep 02, 2015 337.67 346.23 333.53 346.23 1,709,713 +12.89(+3.87%)
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.