Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.73 USD -0.66 (-0.44%)
Official Closing Price Updated: 5:45 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 285.74 290.53 283.72 289.46 1,922,072 +3.59(+1.26%)
Sep 29, 2016 294.39 295.31 285.16 285.87 1,574,273 -9.21(-3.12%)
Sep 28, 2016 297.33 298.45 292.85 295.08 855,457 -2.40(-0.81%)
Sep 27, 2016 292.10 297.62 292.10 297.48 1,033,541 +2.95(+1.00%)
Sep 26, 2016 296.18 297.17 293.45 294.53 1,326,126 -3.65(-1.22%)
Sep 23, 2016 300.08 301.80 298.01 298.18 1,064,970 -1.90(-0.63%)
Sep 22, 2016 299.29 300.29 296.41 300.08 1,459,154 +2.55(+0.86%)
Sep 21, 2016 296.25 298.46 291.43 297.53 1,999,946 +1.83(+0.62%)
Sep 20, 2016 294.42 297.00 293.00 295.70 1,679,766 +4.18(+1.43%)
Sep 19, 2016 293.00 294.91 290.41 291.52 1,361,806 -0.11(-0.04%)
Sep 16, 2016 288.11 292.26 287.70 291.63 1,315,736 +1.48(+0.51%)
Sep 15, 2016 285.62 290.92 284.22 290.15 1,401,210 +4.22(+1.48%)
Sep 14, 2016 284.00 289.45 283.77 285.93 1,591,966 +3.31(+1.17%)
Sep 13, 2016 284.76 285.01 279.59 282.62 1,618,367 -4.49(-1.56%)
Sep 12, 2016 277.00 287.80 276.63 287.11 1,444,599 +8.48(+3.04%)
Sep 09, 2016 284.62 285.93 278.63 278.63 1,819,699 -9.40(-3.26%)
Sep 08, 2016 286.64 288.61 283.87 288.03 799,815 +1.93(+0.67%)
Sep 07, 2016 284.09 287.15 283.69 286.10 892,553 +2.01(+0.71%)
Sep 06, 2016 281.06 285.48 280.82 284.09 1,513,488 +3.48(+1.24%)
Sep 02, 2016 281.50 280.61 280.61 280.61 1,109,200 -0.83(-0.29%)
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.