Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 89.58 90.06 87.07 87.78 9,180,081 -2.40(-2.66%)
Apr 28, 2016 90.75 92.26 89.26 90.18 6,126,722 -0.73(-0.80%)
Apr 27, 2016 92.29 92.29 90.46 90.91 6,012,807 -1.28(-1.39%)
Apr 26, 2016 93.67 93.70 91.39 92.19 6,078,803 -1.49(-1.59%)
Apr 25, 2016 94.19 94.84 93.37 93.68 6,061,715 -0.78(-0.83%)
Apr 22, 2016 94.63 94.91 92.83 94.46 6,504,175 +0.26(+0.27%)
Apr 21, 2016 91.94 94.31 91.60 94.20 8,842,159 +2.66(+2.91%)
Apr 20, 2016 91.82 92.32 91.01 91.54 4,037,963 -0.03(-0.04%)
Apr 19, 2016 92.98 93.20 90.98 91.58 5,542,961 -1.78(-1.91%)
Apr 18, 2016 91.67 93.81 91.37 93.36 5,042,619 +1.43(+1.55%)
Apr 15, 2016 92.57 92.61 90.95 91.93 4,681,182 -0.33(-0.36%)
Apr 14, 2016 92.89 92.89 91.47 92.26 4,315,554 +0.14(+0.15%)
Apr 13, 2016 91.11 92.32 90.58 92.12 6,970,178 +1.73(+1.91%)
Apr 12, 2016 89.33 90.63 88.52 90.39 6,594,584 +1.05(+1.18%)
Apr 11, 2016 91.37 91.53 89.05 89.34 4,684,838 -1.52(-1.68%)
Apr 08, 2016 93.04 93.04 90.04 90.86 9,534,488 -1.10(-1.19%)
Apr 07, 2016 91.96 94.28 91.45 91.96 13,713,441 -1.67(-1.78%)
Apr 06, 2016 88.72 93.65 88.68 93.63 18,156,832 +5.29(+5.99%)
Apr 05, 2016 87.98 89.42 87.49 88.34 7,624,358 -0.33(-0.37%)
Apr 04, 2016 88.28 89.99 87.97 88.67 9,099,321 +0.77(+0.87%)
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.