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 (%)
Jun 30, 2016 84.16 84.50 82.91 84.33 4,200,270 +0.42(+0.50%)
Jun 29, 2016 82.74 84.30 82.52 83.90 7,036,453 +1.77(+2.15%)
Jun 28, 2016 80.92 82.24 80.41 82.14 6,878,912 +3.00(+3.80%)
Jun 27, 2016 80.82 81.66 78.74 79.13 9,191,657 -2.47(-3.03%)
Jun 24, 2016 82.58 84.00 81.54 81.61 11,764,156 -4.28(-4.98%)
Jun 23, 2016 85.09 85.91 84.35 85.88 4,704,915 +1.82(+2.16%)
Jun 22, 2016 83.85 85.83 82.94 84.07 13,606,426 +0.58(+0.69%)
Jun 21, 2016 84.89 85.03 82.80 83.49 5,737,417 -1.26(-1.49%)
Jun 20, 2016 84.96 86.04 84.67 84.75 4,162,457 +0.76(+0.91%)
Jun 17, 2016 85.83 86.16 83.98 83.99 7,446,527 -1.84(-2.15%)
Jun 16, 2016 85.57 86.01 84.59 85.83 4,456,940 -0.16(-0.19%)
Jun 15, 2016 86.81 87.00 85.77 85.99 3,705,013 +0.00(+0.00%)
Jun 14, 2016 86.31 87.20 85.08 85.99 4,893,940 -0.64(-0.73%)
Jun 13, 2016 86.99 88.45 86.47 86.63 5,782,541 -1.04(-1.18%)
Jun 10, 2016 88.61 88.86 87.21 87.67 5,756,660 -1.96(-2.19%)
Jun 09, 2016 90.50 91.57 89.56 89.63 4,666,649 -1.62(-1.78%)
Jun 08, 2016 91.70 91.70 90.59 91.25 3,352,705 -0.08(-0.08%)
Jun 07, 2016 92.50 92.60 90.85 91.33 6,165,159 -2.39(-2.56%)
Jun 06, 2016 92.43 93.96 91.27 93.72 4,701,193 +1.41(+1.53%)
Jun 03, 2016 93.13 93.58 91.05 92.31 6,237,763 -1.48(-1.58%)
Jun 02, 2016 92.08 93.79 92.08 93.79 5,471,105 +1.67(+1.81%)
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.