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, 2013 64.64 65.25 64.63 64.80 0 +0.21(+0.33%)
Jul 30, 2013 63.84 64.72 63.82 64.58 0 +0.80(+1.26%)
Jul 29, 2013 64.28 64.44 63.56 63.78 0 -0.55(-0.86%)
Jul 26, 2013 63.39 64.41 63.39 64.33 0 +0.31(+0.49%)
Jul 25, 2013 63.87 64.08 62.53 64.02 0 +0.80(+1.26%)
Jul 24, 2013 63.48 63.55 62.77 63.22 2,594,340 +0.22(+0.34%)
Jul 23, 2013 64.52 64.52 62.98 63.00 0 -1.09(-1.71%)
Jul 22, 2013 64.00 64.39 63.63 64.10 0 +0.23(+0.35%)
Jul 19, 2013 62.95 63.99 62.86 63.87 0 +1.00(+1.59%)
Jul 18, 2013 63.18 63.20 62.61 62.87 0 -0.11(-0.18%)
Jul 17, 2013 62.74 63.14 62.74 62.98 1,032,924 +0.39(+0.62%)
Jul 16, 2013 63.36 63.38 62.30 62.59 0 -0.65(-1.02%)
Jul 15, 2013 63.72 63.72 62.71 63.23 0 +0.01(+0.02%)
Jul 12, 2013 61.90 63.65 61.73 63.22 0 +1.53(+2.47%)
Jul 11, 2013 61.85 61.85 61.14 61.70 0 +1.23(+2.03%)
Jul 10, 2013 59.89 60.50 59.56 60.47 0 +0.70(+1.17%)
Jul 09, 2013 59.79 59.89 59.16 59.77 0 +0.34(+0.58%)
Jul 08, 2013 60.20 60.20 59.23 59.43 0 -0.26(-0.43%)
Jul 05, 2013 59.32 59.68 58.85 59.68 0 +1.14(+1.94%)
Jul 03, 2013 58.10 58.81 58.04 58.55 0 -0.04(-0.06%)
Jul 02, 2013 58.63 58.80 58.26 58.58 0 +0.20(+0.34%)
Jul 01, 2013 58.34 59.56 58.30 58.39 0 +1.43(+2.52%)
Jun 28, 2013 56.93 57.51 56.81 56.95 1,464,606 -0.17(-0.29%)
Jun 27, 2013 57.30 57.40 56.71 57.12 0 +0.45(+0.79%)
Jun 26, 2013 55.79 56.96 55.70 56.67 2,982,196 +1.43(+2.60%)
Jun 25, 2013 55.90 55.90 54.82 55.24 0 +0.22(+0.40%)
Jun 24, 2013 54.51 55.53 53.76 55.02 0 -0.20(-0.37%)
Jun 21, 2013 55.31 55.82 54.20 55.22 3,784,798 +0.22(+0.40%)
Jun 20, 2013 56.09 56.09 54.71 55.00 0 -1.67(-2.95%)
Jun 19, 2013 57.87 57.99 56.65 56.67 0 -1.16(-2.00%)
Jun 18, 2013 56.98 57.98 56.84 57.83 0 +0.77(+1.35%)
Jun 17, 2013 57.94 58.16 56.83 57.05 0 -0.49(-0.85%)
Jun 14, 2013 57.92 58.08 57.26 57.55 0 -0.37(-0.64%)
Jun 13, 2013 57.06 58.06 56.72 57.92 1,679,403 +0.79(+1.38%)
Jun 12, 2013 58.81 58.97 57.10 57.13 2,535,037 -1.30(-2.23%)
Jun 11, 2013 57.94 58.99 57.49 58.43 1,961,908 +0.04(+0.07%)
Jun 10, 2013 59.05 59.05 57.97 58.39 0 -0.30(-0.51%)
Jun 07, 2013 57.74 58.76 57.66 58.69 0 +1.31(+2.29%)
Jun 06, 2013 55.72 57.44 55.72 57.38 0 +1.61(+2.89%)
Jun 05, 2013 56.79 57.66 55.42 55.77 0 -1.29(-2.27%)
Jun 04, 2013 58.20 58.42 56.76 57.06 0 -1.05(-1.81%)
Jun 03, 2013 58.81 58.88 56.68 58.11 4,512,477 -0.68(-1.15%)
May 31, 2013 59.98 60.13 58.79 58.79 1,789,595 -1.22(-2.04%)
May 30, 2013 59.44 60.29 59.22 60.01 0 +0.71(+1.19%)
May 29, 2013 59.56 59.71 58.80 59.31 1,318,223 -0.64(-1.07%)
May 28, 2013 60.10 60.58 59.50 59.95 1,686,193 +0.75(+1.27%)
May 24, 2013 59.25 59.26 58.61 59.20 0 -0.17(-0.29%)
May 23, 2013 58.47 59.69 57.32 59.37 0 +0.09(+0.16%)
May 22, 2013 59.70 61.05 58.71 59.28 0 -0.18(-0.31%)
May 21, 2013 58.99 59.68 58.75 59.46 0 +0.58(+0.99%)
May 20, 2013 59.72 59.94 58.77 58.88 0 -0.74(-1.24%)
May 17, 2013 59.38 59.64 58.87 59.62 0 +0.58(+0.99%)
May 16, 2013 60.58 60.58 58.73 59.03 2,489,461 -1.24(-2.06%)
May 15, 2013 60.98 61.24 59.90 60.27 0 +0.32(+0.54%)
May 13, 2013 58.96 60.03 58.75 59.95 0 +0.99(+1.68%)
May 10, 2013 57.52 58.98 57.28 58.96 0 +1.68(+2.93%)
May 09, 2013 57.16 57.68 57.16 57.28 0 +0.04(+0.06%)
May 08, 2013 57.35 57.63 56.83 57.25 0 +0.09(+0.15%)
May 07, 2013 57.94 57.94 57.05 57.16 0 -0.47(-0.81%)
May 06, 2013 58.12 58.17 57.32 57.63 0 -0.22(-0.38%)
May 03, 2013 57.91 58.17 56.99 57.85 0 +0.86(+1.51%)
May 02, 2013 56.48 57.25 56.36 56.99 0 +0.92(+1.65%)
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.