Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 86.11 87.89 85.32 87.47 8,960,297 +1.17(+1.36%)
Jan 28, 2016 89.59 90.40 84.85 86.30 18,434,448 -3.25(-3.63%)
Jan 27, 2016 92.98 93.64 88.92 89.55 7,941,285 -2.84(-3.08%)
Jan 26, 2016 92.98 93.30 90.34 92.39 7,337,386 -0.37(-0.40%)
Jan 25, 2016 94.02 95.16 92.67 92.76 5,535,302 -1.58(-1.67%)
Jan 22, 2016 93.62 94.72 92.28 94.34 7,354,370 +3.04(+3.33%)
Jan 21, 2016 92.77 94.17 91.15 91.30 10,075,248 -2.21(-2.36%)
Jan 20, 2016 88.92 94.90 87.95 93.51 14,019,211 +2.51(+2.75%)
Jan 19, 2016 94.23 94.96 89.44 91.01 10,160,597 -2.08(-2.23%)
Jan 15, 2016 90.68 93.08 93.08 93.08 10,733,695 -2.38(-2.49%)
Jan 14, 2016 91.88 96.67 89.57 95.46 13,313,778 +3.70(+4.03%)
Jan 13, 2016 97.28 97.90 91.54 91.76 10,529,105 -5.26(-5.42%)
Jan 12, 2016 96.79 99.05 93.70 97.02 12,068,620 +1.48(+1.55%)
Jan 11, 2016 99.79 99.82 93.36 95.54 11,487,521 -3.44(-3.48%)
Jan 08, 2016 102.36 102.62 98.79 98.98 7,713,456 -1.83(-1.81%)
Jan 07, 2016 102.68 103.56 100.81 100.81 10,214,312 -4.37(-4.15%)
Jan 06, 2016 104.98 106.65 104.20 105.18 6,933,360 -1.91(-1.79%)
Jan 05, 2016 107.22 108.41 106.34 107.09 4,987,321 +0.03(+0.03%)
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.