Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.35 -0.63 (-0.43%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 92.53 92.87 91.65 92.04 2,792,600 -0.79(-0.85%)
Aug 30, 2016 92.89 93.66 92.43 92.83 3,103,471 -0.19(-0.20%)
Aug 29, 2016 93.72 93.92 92.46 93.02 4,281,019 -0.42(-0.45%)
Aug 26, 2016 92.79 94.32 92.59 93.43 5,940,978 +0.74(+0.80%)
Aug 25, 2016 94.04 94.73 91.39 92.69 9,396,110 -1.10(-1.17%)
Aug 24, 2016 97.28 98.06 93.49 93.79 11,505,952 -3.26(-3.36%)
Aug 23, 2016 97.43 97.67 96.81 97.05 2,828,513 +0.06(+0.06%)
Aug 22, 2016 95.63 97.21 95.63 97.00 3,659,092 +1.87(+1.96%)
Aug 19, 2016 94.98 95.64 94.75 95.13 1,612,134 -0.44(-0.46%)
Aug 18, 2016 95.32 95.97 94.82 95.57 1,909,369 +0.25(+0.26%)
Aug 17, 2016 95.27 95.59 94.59 95.32 2,237,104 -0.06(-0.07%)
Aug 16, 2016 96.52 96.65 95.29 95.38 2,343,085 -1.35(-1.40%)
Aug 15, 2016 96.32 97.07 95.89 96.73 3,042,625 +0.88(+0.92%)
Aug 12, 2016 95.35 95.96 94.70 95.85 3,878,477 +0.20(+0.21%)
Aug 11, 2016 94.74 95.91 94.40 95.65 4,919,182 +1.02(+1.07%)
Aug 10, 2016 96.30 96.47 94.38 94.64 3,893,840 -1.88(-1.95%)
Aug 09, 2016 96.39 96.97 96.06 96.52 2,505,417 +0.12(+0.13%)
Aug 08, 2016 97.63 97.85 96.06 96.40 4,587,263 -1.02(-1.05%)
Aug 05, 2016 97.74 98.01 96.90 97.42 3,152,363 +0.37(+0.38%)
Aug 04, 2016 97.98 98.14 96.80 97.04 2,942,625 -0.58(-0.59%)
Aug 03, 2016 96.30 97.75 95.97 97.62 6,025,927 +1.06(+1.10%)
Aug 02, 2016 96.59 97.98 94.58 96.56 9,988,456 +0.20(+0.21%)
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.