Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.19 USD +1.85 (+1.22%)
Official Closing Price Updated: 7:50 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 157.97 160.19 157.90 159.93 615,349 +2.16(+1.37%)
Mar 27, 2013 155.36 157.81 154.39 157.77 373,419 +2.12(+1.36%)
Mar 26, 2013 155.92 156.33 154.90 155.65 171,382 +0.56(+0.36%)
Mar 25, 2013 156.70 156.76 154.41 155.09 361,758 -1.00(-0.64%)
Mar 22, 2013 154.45 156.11 154.45 156.09 361,314 +1.10(+0.71%)
Mar 21, 2013 155.76 156.00 154.42 154.99 370,238 -1.06(-0.68%)
Mar 20, 2013 155.04 156.58 155.04 156.05 351,355 +1.47(+0.95%)
Mar 19, 2013 155.41 156.08 153.72 154.58 577,274 -0.33(-0.21%)
Mar 18, 2013 154.02 155.60 153.07 154.91 432,787 -0.98(-0.63%)
Mar 15, 2013 157.25 157.25 155.71 155.89 202,013 -1.08(-0.69%)
Mar 14, 2013 156.51 157.00 156.13 156.97 460,765 +0.86(+0.55%)
Mar 13, 2013 156.51 156.58 155.42 156.11 478,499 -0.57(-0.36%)
Mar 12, 2013 156.10 156.71 155.37 156.68 333,608 +0.58(+0.37%)
Mar 11, 2013 155.97 156.10 155.47 156.10 273,893 +0.44(+0.28%)
Mar 08, 2013 154.51 155.77 154.05 155.66 452,027 +1.29(+0.84%)
Mar 07, 2013 154.50 154.78 153.95 154.37 420,231 -0.11(-0.07%)
Mar 06, 2013 154.59 154.59 153.51 154.48 623,628 +1.25(+0.82%)
Mar 05, 2013 152.38 153.70 152.00 153.23 590,338 +1.96(+1.30%)
Mar 04, 2013 149.19 151.47 148.75 151.27 338,918 +1.70(+1.14%)
Mar 01, 2013 146.49 149.60 146.45 149.57 526,740 +1.78(+1.20%)
Feb 28, 2013 147.99 148.63 146.68 147.79 639,227 +1.10(+0.75%)
Feb 27, 2013 144.83 147.43 144.45 146.69 561,770 +2.23(+1.54%)
Feb 26, 2013 144.53 145.04 143.25 144.46 360,490 +0.09(+0.06%)
Feb 25, 2013 146.12 147.24 144.24 144.37 568,230 -1.66(-1.14%)
Feb 22, 2013 144.44 146.03 144.42 146.03 451,590 +2.29(+1.59%)
Feb 21, 2013 144.08 144.84 143.15 143.74 469,506 -1.17(-0.81%)
Feb 20, 2013 146.14 146.96 144.91 144.91 206,974 -1.23(-0.84%)
Feb 19, 2013 145.66 146.25 145.05 146.14 232,873 +0.38(+0.26%)
Feb 15, 2013 146.00 146.04 145.16 145.76 288,848 -0.29(-0.20%)
Feb 14, 2013 146.50 146.71 144.67 146.05 570,842 -0.34(-0.23%)
Feb 13, 2013 146.20 146.50 145.40 146.39 221,669 +0.92(+0.63%)
Feb 12, 2013 146.17 146.30 145.38 145.47 372,950 -0.65(-0.44%)
Feb 11, 2013 147.13 147.70 145.86 146.12 602,209 -0.41(-0.28%)
Feb 08, 2013 145.91 146.85 145.55 146.53 576,591 +1.33(+0.92%)
Feb 07, 2013 146.42 146.74 144.20 145.20 606,756 -1.43(-0.98%)
Feb 06, 2013 147.48 147.78 145.97 146.63 307,450 +0.96(+0.66%)
Feb 04, 2013 147.33 147.62 145.40 145.67 233,245 -2.10(-1.42%)
Feb 01, 2013 146.41 148.42 146.39 147.77 570,303 +2.19(+1.50%)
Jan 31, 2013 144.96 146.16 144.52 145.58 163,209 +0.54(+0.37%)
Jan 30, 2013 146.33 146.39 144.85 145.04 217,100 -1.16(-0.79%)
Jan 29, 2013 145.45 146.28 144.57 146.20 364,826 +0.71(+0.49%)
Jan 28, 2013 146.79 146.79 145.33 145.49 330,533 -0.55(-0.38%)
Jan 25, 2013 145.15 146.12 144.36 146.04 405,220 +1.35(+0.93%)
Jan 24, 2013 145.09 145.98 143.98 144.69 551,514 +0.18(+0.12%)
Jan 23, 2013 145.65 145.88 144.34 144.51 373,622 -0.97(-0.67%)
Jan 22, 2013 145.41 145.65 143.86 145.48 565,923 +0.70(+0.48%)
Jan 18, 2013 145.28 145.29 143.75 144.78 365,315 +0.26(+0.18%)
Jan 17, 2013 145.00 145.00 143.57 144.52 384,032 +0.10(+0.07%)
Jan 16, 2013 145.98 146.23 144.41 144.42 224,879 -1.65(-1.13%)
Jan 15, 2013 145.43 146.30 144.41 146.07 357,564 +0.25(+0.17%)
Jan 14, 2013 145.47 145.90 145.01 145.82 593,234 +0.34(+0.23%)
Jan 11, 2013 146.90 146.90 144.80 145.48 432,301 -1.16(-0.79%)
Jan 10, 2013 147.37 147.37 144.82 146.64 564,585 +0.33(+0.23%)
Jan 09, 2013 144.80 146.31 144.24 146.31 308,204 +1.95(+1.35%)
Jan 08, 2013 143.33 144.46 142.79 144.36 234,488 +0.82(+0.57%)
Jan 07, 2013 141.82 143.63 141.76 143.54 467,851 +0.92(+0.65%)
Jan 04, 2013 141.74 143.26 141.74 142.62 494,672 +0.85(+0.60%)
Jan 03, 2013 141.62 142.72 140.97 141.77 383,722 +0.15(+0.11%)
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.