Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.22 +2.70 (+1.83%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 85.60 85.69 83.23 83.23 5,256,940 -2.42(-2.83%)
Feb 26, 2016 85.74 86.38 85.05 85.65 5,179,177 +0.71(+0.84%)
Feb 25, 2016 85.16 86.19 84.07 84.94 3,575,464 +0.18(+0.21%)
Feb 24, 2016 83.22 84.92 81.95 84.76 6,493,021 +0.45(+0.53%)
Feb 23, 2016 85.93 86.76 84.25 84.32 4,164,672 -2.03(-2.35%)
Feb 22, 2016 87.11 87.25 85.81 86.35 4,426,835 +0.59(+0.68%)
Feb 19, 2016 84.72 86.07 83.70 85.76 5,586,333 +0.79(+0.93%)
Feb 18, 2016 87.51 87.65 84.84 84.97 6,392,322 -2.26(-2.59%)
Feb 17, 2016 86.31 87.33 84.74 87.23 7,779,492 +2.49(+2.94%)
Feb 16, 2016 83.64 84.75 83.33 84.74 8,083,194 +2.47(+3.00%)
Feb 12, 2016 81.06 82.28 82.28 82.28 7,377,850 +2.34(+2.93%)
Feb 11, 2016 79.58 80.66 78.79 79.93 8,521,821 -1.93(-2.36%)
Feb 10, 2016 81.71 84.37 81.44 81.86 6,558,963 +0.50(+0.62%)
Feb 09, 2016 78.85 82.94 78.62 81.36 10,748,108 +0.09(+0.11%)
Feb 08, 2016 82.13 82.48 79.86 81.27 9,915,006 -2.66(-3.17%)
Feb 05, 2016 86.33 86.72 82.82 83.93 12,724,194 -2.77(-3.19%)
Feb 04, 2016 85.99 89.02 85.16 86.70 12,032,326 +0.23(+0.26%)
Feb 03, 2016 85.65 86.51 82.42 86.47 12,230,319 +0.98(+1.15%)
Feb 02, 2016 86.72 87.38 84.75 85.49 7,274,134 -2.46(-2.80%)
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.