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 (%)
Oct 31, 2017 103.96 104.48 102.61 103.04 2,826,035 -0.81(-0.78%)
Oct 30, 2017 103.52 104.90 103.12 103.85 3,868,251 +0.18(+0.17%)
Oct 27, 2017 102.91 103.93 102.08 103.67 3,815,611 +0.70(+0.68%)
Oct 26, 2017 103.18 104.07 102.33 102.97 7,167,875 -2.45(-2.32%)
Oct 25, 2017 106.64 106.81 104.72 105.42 3,950,898 -1.22(-1.14%)
Oct 24, 2017 107.54 107.54 105.56 106.64 3,472,513 -0.84(-0.78%)
Oct 23, 2017 108.59 108.86 107.38 107.49 2,644,920 -1.33(-1.22%)
Oct 20, 2017 109.38 109.39 108.04 108.82 2,972,089 -1.09(-0.99%)
Oct 19, 2017 109.87 110.55 109.05 109.90 2,271,992 -0.28(-0.26%)
Oct 18, 2017 111.23 111.63 110.02 110.19 1,992,527 -0.70(-0.64%)
Oct 17, 2017 110.52 111.30 110.33 110.89 1,839,546 +0.42(+0.38%)
Oct 16, 2017 110.45 112.06 110.04 110.47 4,286,989 +0.15(+0.14%)
Oct 13, 2017 110.94 111.02 110.05 110.32 3,022,265 -0.25(-0.22%)
Oct 12, 2017 111.08 111.30 110.16 110.57 2,286,345 -0.58(-0.52%)
Oct 11, 2017 111.37 111.37 110.72 111.14 1,497,643 -0.23(-0.21%)
Oct 10, 2017 111.23 111.74 110.81 111.37 1,138,004 +0.04(+0.03%)
Oct 09, 2017 111.76 112.07 111.10 111.34 1,534,336 -0.33(-0.29%)
Oct 06, 2017 111.61 112.33 111.12 111.66 1,737,985 -0.12(-0.11%)
Oct 05, 2017 111.67 112.14 111.08 111.79 2,209,433 +0.12(+0.11%)
Oct 04, 2017 111.18 111.81 110.67 111.66 3,237,452 +0.86(+0.78%)
Oct 03, 2017 111.19 111.31 109.74 110.80 2,429,730 -0.26(-0.23%)
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.