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 (%)
Oct 31, 2016 85.39 85.40 83.91 83.99 4,819,549 -1.25(-1.46%)
Oct 28, 2016 86.35 86.36 84.25 85.23 9,136,158 -1.63(-1.88%)
Oct 27, 2016 87.71 88.44 86.75 86.86 4,718,775 +0.05(+0.06%)
Oct 26, 2016 87.05 87.94 86.23 86.81 4,432,807 +0.04(+0.05%)
Oct 25, 2016 87.55 87.66 86.50 86.77 2,570,563 -0.40(-0.46%)
Oct 24, 2016 87.53 88.11 87.02 87.17 2,659,240 -0.45(-0.51%)
Oct 21, 2016 88.36 88.36 87.36 87.62 2,223,268 -0.74(-0.84%)
Oct 20, 2016 87.44 88.73 87.37 88.36 4,934,533 +0.84(+0.96%)
Oct 19, 2016 88.38 88.38 87.43 87.52 3,156,651 -0.64(-0.72%)
Oct 18, 2016 88.17 88.74 87.82 88.16 3,936,808 +1.21(+1.40%)
Oct 17, 2016 86.90 87.66 85.91 86.95 4,484,175 -0.12(-0.14%)
Oct 14, 2016 89.69 89.69 87.00 87.06 4,428,770 -1.65(-1.86%)
Oct 13, 2016 87.69 89.30 87.56 88.71 6,959,380 +0.32(+0.36%)
Oct 12, 2016 90.66 91.08 88.28 88.39 7,673,103 -2.25(-2.48%)
Oct 11, 2016 92.78 93.07 89.98 90.64 9,540,714 -3.62(-3.84%)
Oct 10, 2016 93.92 94.69 93.82 94.26 2,533,308 +1.30(+1.40%)
Oct 07, 2016 93.03 93.39 92.07 92.96 3,051,898 -0.02(-0.02%)
Oct 06, 2016 94.07 94.24 92.78 92.98 4,393,753 -2.17(-2.28%)
Oct 05, 2016 94.75 95.73 94.29 95.15 3,127,071 +0.83(+0.88%)
Oct 04, 2016 94.68 95.30 93.84 94.32 2,598,527 -0.57(-0.60%)
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.