Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.88 +2.36 (+1.60%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 92.39 92.41 89.76 89.82 4,909,180 -2.04(-2.23%)
Nov 29, 2016 91.58 92.63 91.10 91.86 3,103,000 +0.10(+0.11%)
Nov 28, 2016 93.20 93.20 91.59 91.76 3,177,559 -1.46(-1.57%)
Nov 25, 2016 93.40 93.60 92.18 93.22 1,790,647 +0.24(+0.25%)
Nov 23, 2016 92.98 92.98 92.98 0 +0.78(+0.85%)
Nov 22, 2016 94.15 94.45 91.44 92.20 5,819,563 -1.75(-1.87%)
Nov 21, 2016 93.72 94.12 93.19 93.96 2,902,644 +0.65(+0.70%)
Nov 18, 2016 94.65 94.86 92.98 93.31 5,016,488 -1.25(-1.32%)
Nov 17, 2016 94.22 94.22 92.99 94.55 3,733,060 +0.66(+0.70%)
Nov 16, 2016 94.86 95.60 93.85 93.89 3,647,482 -1.58(-1.65%)
Nov 15, 2016 95.76 95.88 94.13 95.47 4,613,176 -0.58(-0.60%)
Nov 14, 2016 94.51 96.13 93.79 96.05 9,790,143 +1.67(+1.77%)
Nov 11, 2016 94.35 94.71 92.61 94.38 8,117,834 -0.58(-0.61%)
Nov 10, 2016 94.92 96.47 93.87 94.96 17,221,920 +1.57(+1.68%)
Nov 09, 2016 92.41 94.71 90.47 93.39 34,519,020 +7.66(+8.93%)
Nov 08, 2016 85.04 86.84 84.64 85.74 6,498,278 +0.15(+0.17%)
Nov 07, 2016 84.05 85.87 83.77 85.59 6,063,387 +3.10(+3.76%)
Nov 04, 2016 80.94 83.40 80.90 82.48 6,378,804 +1.58(+1.96%)
Nov 03, 2016 83.57 83.99 80.85 80.90 9,564,545 -2.44(-2.93%)
Nov 02, 2016 84.66 84.79 83.34 83.35 4,172,788 -1.56(-1.84%)
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.