Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 115.00 115.81 111.36 111.72 5,571,570 -3.69(-3.20%)
Aug 28, 2015 113.93 115.41 113.51 115.41 5,163,634 +0.78(+0.68%)
Aug 27, 2015 113.83 114.90 112.09 114.64 8,937,737 +2.99(+2.68%)
Aug 26, 2015 109.44 111.83 106.01 111.64 8,372,690 +5.39(+5.07%)
Aug 25, 2015 110.09 112.72 106.26 106.26 8,841,314 +0.12(+0.12%)
Aug 24, 2015 102.02 111.15 92.83 106.13 14,928,195 -4.89(-4.40%)
Aug 21, 2015 112.77 115.56 111.01 111.02 14,854,938 -3.59(-3.13%)
Aug 20, 2015 118.26 119.19 114.57 114.61 7,667,318 -4.85(-4.06%)
Aug 19, 2015 119.24 120.52 118.12 119.46 4,253,415 -0.85(-0.71%)
Aug 18, 2015 121.30 121.83 120.11 120.31 2,277,895 -1.09(-0.90%)
Aug 17, 2015 118.10 121.53 117.64 121.40 3,948,802 +2.47(+2.08%)
Aug 14, 2015 119.56 119.87 117.32 118.93 4,285,712 -0.76(-0.64%)
Aug 13, 2015 121.24 121.66 119.46 119.69 3,264,313 -1.23(-1.02%)
Aug 12, 2015 118.76 121.24 116.66 120.93 7,033,266 +0.98(+0.81%)
Aug 11, 2015 120.34 121.70 118.83 119.95 4,563,165 -1.39(-1.14%)
Aug 10, 2015 121.66 123.01 121.08 121.34 5,589,646 +0.90(+0.75%)
Aug 07, 2015 121.53 121.53 118.14 120.44 10,733,087 -0.46(-0.38%)
Aug 06, 2015 126.54 126.64 120.75 120.90 9,365,686 -5.44(-4.30%)
Aug 05, 2015 126.37 127.42 125.94 126.34 3,514,633 +0.95(+0.76%)
Aug 04, 2015 125.53 126.37 124.86 125.39 2,536,942 +0.55(+0.44%)
Aug 03, 2015 125.25 125.94 123.76 124.84 2,533,872 -0.13(-0.10%)
Jul 31, 2015 124.61 125.89 124.06 124.97 3,322,329 +1.22(+0.98%)
Jul 30, 2015 122.18 124.19 120.97 123.75 4,796,113 +0.45(+0.36%)
Jul 29, 2015 125.69 125.93 122.40 123.30 4,633,125 -1.77(-1.41%)
Jul 28, 2015 123.41 125.23 122.08 125.07 6,562,445 +3.03(+2.48%)
Jul 27, 2015 122.33 123.02 120.77 122.04 8,919,245 -1.31(-1.06%)
Jul 24, 2015 126.31 127.08 122.82 123.35 12,005,660 -5.28(-4.11%)
Jul 23, 2015 128.83 129.88 128.17 128.63 5,572,360 -0.20(-0.15%)
Jul 22, 2015 127.44 129.24 127.05 128.83 4,177,516 -0.37(-0.29%)
Jul 21, 2015 130.02 130.24 127.75 129.20 4,257,456 -0.82(-0.63%)
Jul 20, 2015 130.44 130.93 129.53 130.02 3,708,969 +0.13(+0.10%)
Jul 17, 2015 129.04 129.92 128.34 129.89 3,958,539 +0.63(+0.48%)
Jul 16, 2015 128.55 129.53 127.85 129.26 4,507,457 +1.60(+1.26%)
Jul 15, 2015 128.41 129.68 127.11 127.66 7,387,496 +0.92(+0.73%)
Jul 14, 2015 124.28 126.98 123.90 126.73 5,740,564 +2.87(+2.32%)
Jul 13, 2015 122.90 124.16 122.83 123.86 3,716,600 +2.07(+1.70%)
Jul 10, 2015 121.53 121.81 120.07 121.79 4,146,676 +1.98(+1.65%)
Jul 09, 2015 120.32 120.69 119.36 119.81 3,970,128 +1.29(+1.09%)
Jul 08, 2015 120.55 121.12 118.22 118.52 7,597,193 -3.48(-2.85%)
Jul 07, 2015 121.94 122.15 119.52 121.99 4,362,520 +0.35(+0.28%)
Jul 06, 2015 120.11 122.78 119.57 121.64 3,506,141 +0.66(+0.54%)
Jul 02, 2015 121.56 120.99 120.99 120.99 2,573,417 +0.15(+0.12%)
Jul 01, 2015 122.19 122.51 120.19 120.84 4,106,537 +0.30(+0.25%)
Jun 30, 2015 119.63 120.93 118.67 120.54 6,597,304 +2.74(+2.33%)
Jun 29, 2015 120.22 121.50 117.79 117.79 6,233,897 -3.99(-3.28%)
Jun 26, 2015 123.16 123.32 120.64 121.78 5,744,421 -1.00(-0.81%)
Jun 25, 2015 123.51 124.13 122.02 122.78 4,610,164 -0.57(-0.46%)
Jun 24, 2015 124.92 125.21 123.02 123.35 3,829,993 -1.85(-1.48%)
Jun 23, 2015 125.28 125.78 124.41 125.20 3,685,852 +0.03(+0.02%)
Jun 22, 2015 124.36 125.30 123.91 125.17 5,316,337 +1.85(+1.50%)
Jun 19, 2015 123.49 123.87 122.51 123.32 6,295,259 -0.13(-0.10%)
Jun 18, 2015 120.27 123.61 120.13 123.45 10,323,985 +3.70(+3.09%)
Jun 17, 2015 119.49 120.22 119.04 119.75 3,987,322 +0.71(+0.60%)
Jun 16, 2015 118.26 119.42 118.10 119.04 2,842,872 +0.23(+0.19%)
Jun 15, 2015 117.90 118.94 117.03 118.81 4,254,897 -0.07(-0.06%)
Jun 12, 2015 119.48 119.86 118.26 118.88 3,915,990 -1.36(-1.13%)
Jun 11, 2015 119.88 120.42 119.34 120.24 3,899,491 +0.73(+0.61%)
Jun 10, 2015 117.53 119.60 116.89 119.51 5,963,990 +1.70(+1.44%)
Jun 09, 2015 119.19 119.24 117.11 117.82 7,821,194 -1.43(-1.20%)
Jun 08, 2015 119.93 120.19 118.67 119.24 4,842,409 -0.66(-0.55%)
Jun 05, 2015 118.09 120.13 117.31 119.91 6,162,966 +1.39(+1.17%)
Jun 04, 2015 118.79 119.62 117.63 118.52 4,696,688 -0.66(-0.56%)
Jun 03, 2015 119.45 119.63 118.46 119.18 2,668,542 +0.45(+0.37%)
Jun 02, 2015 118.72 119.61 117.70 118.74 5,108,768 -0.44(-0.37%)
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.