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 (%)
Jul 31, 2017 105.41 105.77 104.54 104.64 1,973,245 -0.89(-0.85%)
Jul 28, 2017 104.39 105.78 104.23 105.53 2,232,889 +0.67(+0.64%)
Jul 27, 2017 107.81 107.84 104.10 104.87 5,641,659 -2.00(-1.88%)
Jul 26, 2017 106.44 107.12 105.95 106.87 2,325,743 +0.69(+0.65%)
Jul 25, 2017 108.16 108.18 105.85 106.19 5,076,937 -1.16(-1.08%)
Jul 24, 2017 106.57 107.39 105.94 107.34 3,152,233 +0.81(+0.76%)
Jul 21, 2017 105.85 106.67 105.64 106.54 3,937,373 +0.64(+0.61%)
Jul 20, 2017 105.25 106.45 105.01 105.89 4,179,558 +1.08(+1.03%)
Jul 19, 2017 104.62 105.59 104.44 104.81 3,137,437 +1.47(+1.42%)
Jul 18, 2017 103.31 103.43 102.53 103.34 2,277,024 +0.02(+0.02%)
Jul 17, 2017 103.98 104.46 103.27 103.32 2,450,760 -0.44(-0.42%)
Jul 14, 2017 103.89 104.37 103.53 103.76 2,487,510 +0.00(+0.00%)
Jul 13, 2017 103.20 104.32 101.84 103.76 6,200,354 +0.79(+0.76%)
Jul 12, 2017 103.16 103.17 102.44 102.97 3,378,299 +0.66(+0.64%)
Jul 11, 2017 102.10 102.53 101.42 102.31 3,283,081 +0.68(+0.67%)
Jul 10, 2017 102.62 102.67 101.16 101.64 1,953,118 -0.83(-0.81%)
Jul 07, 2017 102.62 102.84 101.92 102.46 2,306,699 +0.66(+0.65%)
Jul 06, 2017 102.72 103.16 101.29 101.80 3,352,128 -1.59(-1.53%)
Jul 05, 2017 102.39 103.68 101.79 103.39 4,599,843 +1.42(+1.40%)
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.