Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.26 USD +0.07 (+0.05%)
Official Closing Price Updated: 7:34 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 304.24 307.16 302.83 303.90 494,359 +0.03(+0.01%)
Nov 26, 2014 299.88 303.87 303.87 303.87 824,600 +4.20(+1.40%)
Nov 25, 2014 301.42 301.49 297.13 299.67 891,531 -0.48(-0.16%)
Nov 24, 2014 295.23 300.15 295.23 300.15 1,142,163 +5.14(+1.74%)
Nov 21, 2014 297.00 298.75 294.30 295.01 1,277,833 +0.99(+0.34%)
Nov 20, 2014 292.69 295.75 291.69 294.02 710,236 -0.19(-0.06%)
Nov 19, 2014 294.25 296.81 292.37 294.21 928,911 -1.04(-0.35%)
Nov 18, 2014 290.09 295.57 289.59 295.25 1,341,666 +6.41(+2.22%)
Nov 17, 2014 288.09 292.57 287.80 288.84 1,745,282 +0.67(+0.23%)
Nov 14, 2014 294.00 294.11 286.11 288.17 1,916,343 -5.72(-1.95%)
Nov 13, 2014 297.00 298.29 292.79 293.89 1,323,648 -2.60(-0.88%)
Nov 12, 2014 295.08 296.73 293.41 296.49 864,210 +0.24(+0.08%)
Nov 11, 2014 295.81 297.75 293.81 296.25 1,082,964 +1.05(+0.36%)
Nov 10, 2014 292.16 295.25 290.27 295.20 1,297,391 +5.06(+1.74%)
Nov 07, 2014 292.94 293.64 286.71 290.14 1,305,301 -3.18(-1.08%)
Nov 06, 2014 289.81 293.56 289.16 293.32 1,287,521 +4.42(+1.53%)
Nov 05, 2014 296.42 296.42 287.71 288.90 1,387,850 -4.44(-1.51%)
Nov 04, 2014 294.15 296.07 291.60 293.34 1,240,046 -2.97(-1.00%)
Nov 03, 2014 297.24 298.95 294.80 296.31 1,504,139 -0.31(-0.10%)
Oct 31, 2014 301.22 302.98 295.30 296.62 1,776,379 -0.08(-0.03%)
Oct 30, 2014 289.83 297.21 289.83 296.70 1,249,088 +6.07(+2.09%)
Oct 29, 2014 293.02 293.79 287.90 290.63 1,934,465 -3.32(-1.13%)
Oct 28, 2014 292.97 294.65 291.52 293.95 1,609,795 +3.51(+1.21%)
Oct 27, 2014 288.69 290.44 288.77 290.44 1,297,165 +1.67(+0.58%)
Oct 24, 2014 283.82 288.89 282.79 288.77 1,422,487 +5.15(+1.82%)
Oct 23, 2014 277.90 285.23 277.90 283.62 1,917,613 +7.38(+2.67%)
Oct 22, 2014 275.92 278.81 273.50 276.24 1,411,289 -2.03(-0.73%)
Oct 21, 2014 272.61 278.56 272.12 278.27 1,718,248 +8.68(+3.22%)
Oct 20, 2014 265.00 270.18 265.00 269.59 1,166,799 +4.22(+1.59%)
Oct 17, 2014 266.93 268.03 263.11 265.37 1,703,582 +4.39(+1.68%)
Oct 16, 2014 251.50 264.14 251.35 260.98 3,278,766 +4.51(+1.76%)
Oct 15, 2014 251.24 257.81 247.86 256.47 2,700,639 +1.20(+0.47%)
Oct 14, 2014 258.48 261.06 251.66 255.27 2,861,956 -1.85(-0.72%)
Oct 13, 2014 263.00 264.43 255.44 257.12 2,833,247 -5.22(-1.99%)
Oct 10, 2014 266.30 271.25 262.08 262.34 1,910,007 -5.61(-2.09%)
Oct 09, 2014 273.21 273.84 266.69 267.95 2,307,896 -6.18(-2.25%)
Oct 08, 2014 266.47 274.70 264.52 274.13 2,005,180 +7.51(+2.82%)
Oct 07, 2014 270.51 270.75 266.05 266.62 1,448,340 -5.10(-1.88%)
Oct 06, 2014 276.30 277.43 270.72 271.72 1,162,640 -3.61(-1.31%)
Oct 03, 2014 271.94 275.91 270.53 275.33 1,149,206 +6.74(+2.51%)
Oct 02, 2014 268.93 270.76 264.64 268.59 1,593,914 -0.84(-0.31%)
Oct 01, 2014 272.45 273.65 267.58 269.43 2,041,362 -4.20(-1.53%)
Sep 30, 2014 276.53 276.54 272.22 273.63 1,242,334 -2.43(-0.88%)
Sep 29, 2014 272.83 277.91 272.62 276.06 832,514 -0.35(-0.13%)
Sep 26, 2014 275.00 276.65 273.01 276.41 1,203,873 +2.44(+0.89%)
Sep 25, 2014 278.83 280.07 272.69 273.97 1,474,805 -5.32(-1.90%)
Sep 24, 2014 272.85 279.55 272.71 279.29 1,046,759 +7.62(+2.80%)
Sep 23, 2014 270.44 274.10 270.30 271.67 1,001,071 -0.88(-0.32%)
Sep 22, 2014 275.21 275.22 270.11 272.55 1,075,418 -2.68(-0.97%)
Sep 19, 2014 276.19 277.23 273.09 275.23 822,792 +0.16(+0.06%)
Sep 18, 2014 273.97 275.07 272.58 275.07 449,140 +2.09(+0.77%)
Sep 17, 2014 272.00 274.40 270.44 272.98 1,269,783 +2.16(+0.80%)
Sep 16, 2014 264.73 271.45 264.05 270.82 1,332,707 +4.73(+1.78%)
Sep 15, 2014 268.12 268.99 263.64 266.09 1,192,710 -3.48(-1.29%)
Sep 12, 2014 272.77 273.50 268.24 269.57 833,504 -3.78(-1.38%)
Sep 11, 2014 273.48 274.62 270.42 273.35 671,121 -1.06(-0.39%)
Sep 10, 2014 269.60 274.64 269.51 274.41 758,162 +4.93(+1.83%)
Sep 09, 2014 272.59 272.69 268.57 269.48 756,620 -3.58(-1.31%)
Sep 08, 2014 269.60 273.23 269.59 273.06 635,222 +2.46(+0.91%)
Sep 05, 2014 270.51 271.16 265.56 270.60 1,320,939 -0.32(-0.12%)
Sep 04, 2014 275.51 276.00 270.23 270.92 1,221,921 -4.54(-1.65%)
Sep 03, 2014 277.09 277.90 274.59 275.46 571,537 -0.61(-0.22%)
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.