Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.82 +0.03 (+0.02%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 119.09 120.17 118.66 119.25 6,785,821 +0.05(+0.04%)
May 28, 2015 119.35 119.89 118.26 119.20 4,757,067 -0.68(-0.56%)
May 27, 2015 117.70 119.89 117.46 119.88 4,138,323 +2.18(+1.85%)
May 26, 2015 118.43 118.98 117.12 117.70 4,048,518 -1.39(-1.16%)
May 22, 2015 118.76 119.09 119.09 119.09 2,704,736 +0.31(+0.26%)
May 21, 2015 118.96 119.33 118.14 118.78 2,729,938 +0.00(+0.00%)
May 20, 2015 117.76 119.47 116.69 118.78 4,258,539 +1.02(+0.86%)
May 19, 2015 117.87 118.24 117.15 117.76 3,566,784 +0.06(+0.05%)
May 18, 2015 115.63 117.83 115.63 117.70 4,434,310 +1.53(+1.32%)
May 15, 2015 116.27 116.62 115.58 116.17 3,648,370 +0.01(+0.01%)
May 14, 2015 115.46 116.19 113.67 116.17 4,338,188 +1.55(+1.35%)
May 13, 2015 115.25 116.03 114.08 114.62 3,483,275 -0.31(-0.27%)
May 12, 2015 113.98 115.30 113.04 114.92 6,168,326 -0.16(-0.14%)
May 11, 2015 115.64 115.95 114.67 115.09 3,587,537 +0.05(+0.04%)
May 08, 2015 113.94 115.56 113.72 115.04 6,430,557 +2.62(+2.33%)
May 07, 2015 112.10 112.67 110.65 112.42 4,899,059 +1.11(+0.99%)
May 06, 2015 111.67 112.38 110.03 111.31 6,311,494 +0.89(+0.81%)
May 05, 2015 112.46 112.67 110.12 110.42 6,179,931 -2.35(-2.08%)
May 04, 2015 112.61 114.58 112.48 112.77 6,991,688 +0.39(+0.35%)
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.