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 (%)
Dec 31, 2013 74.30 74.37 74.37 74.37 1,358,320 +0.07(+0.10%)
Dec 30, 2013 74.12 74.38 73.42 74.30 1,083,694 +0.30(+0.41%)
Dec 27, 2013 74.71 74.71 73.80 74.00 1,089,687 -0.43(-0.58%)
Dec 26, 2013 74.15 74.64 73.91 74.43 770,392 +0.57(+0.77%)
Dec 24, 2013 74.08 74.19 73.44 73.86 914,449 -0.17(-0.23%)
Dec 23, 2013 74.10 74.59 73.63 74.03 2,978,677 +0.76(+1.04%)
Dec 20, 2013 71.84 73.39 71.84 73.27 2,795,000 +1.87(+2.62%)
Dec 19, 2013 71.52 72.12 71.29 71.40 1,065,928 -0.43(-0.60%)
Dec 18, 2013 70.10 71.87 69.73 71.83 3,365,742 +1.94(+2.77%)
Dec 17, 2013 70.95 70.95 69.62 69.89 1,969,148 -0.82(-1.16%)
Dec 16, 2013 70.58 71.86 70.58 70.72 1,682,341 +0.13(+0.19%)
Dec 13, 2013 71.11 71.11 70.06 70.58 1,839,645 -0.08(-0.11%)
Dec 12, 2013 70.11 71.22 70.11 70.66 1,818,707 +0.50(+0.71%)
Dec 11, 2013 71.90 71.90 69.99 70.16 6,043,333 -1.79(-2.48%)
Dec 10, 2013 72.37 72.67 71.29 71.94 3,818,262 -0.61(-0.84%)
Dec 09, 2013 72.80 73.37 72.31 72.55 2,303,831 -0.17(-0.23%)
Dec 06, 2013 72.84 73.00 71.83 72.72 0 +0.60(+0.83%)
Dec 05, 2013 71.99 72.64 71.85 72.12 2,066,789 -0.15(-0.21%)
Dec 04, 2013 71.80 72.57 71.50 72.27 1,562,788 -0.00(-0.00%)
Dec 03, 2013 73.11 73.27 72.08 72.27 2,744,743 -1.33(-1.81%)
Dec 02, 2013 73.21 73.69 72.94 73.61 2,056,387 +0.19(+0.25%)
Nov 29, 2013 73.39 73.73 73.30 73.42 0 +0.27(+0.37%)
Nov 27, 2013 73.36 73.45 72.73 73.15 0 -0.04(-0.05%)
Nov 26, 2013 72.97 73.19 72.55 73.19 1,933,806 +0.22(+0.30%)
Nov 25, 2013 72.88 73.38 72.30 72.97 2,277,727 +0.71(+0.98%)
Nov 22, 2013 71.54 72.46 71.40 72.26 0 +2.10(+3.00%)
Nov 21, 2013 69.34 70.30 69.29 70.16 2,942,040 +1.03(+1.49%)
Nov 20, 2013 68.72 69.88 68.68 69.13 0 +0.60(+0.88%)
Nov 19, 2013 68.21 68.94 67.85 68.53 0 +0.06(+0.09%)
Nov 18, 2013 69.54 70.04 68.24 68.47 0 -1.07(-1.54%)
Nov 15, 2013 68.78 69.54 68.42 69.54 0 +0.93(+1.36%)
Nov 14, 2013 68.13 68.91 67.90 68.61 2,095,513 +0.51(+0.75%)
Nov 13, 2013 67.01 68.10 66.81 68.10 4,280,307 +0.53(+0.79%)
Nov 12, 2013 67.13 67.59 66.62 67.57 0 +0.25(+0.36%)
Nov 11, 2013 67.21 67.51 66.64 67.32 0 +0.45(+0.67%)
Nov 08, 2013 65.19 67.10 65.19 66.88 0 +2.08(+3.21%)
Nov 07, 2013 66.28 66.87 64.67 64.79 5,507,876 -1.07(-1.62%)
Nov 06, 2013 68.13 68.18 65.78 65.86 5,107,203 -1.98(-2.92%)
Nov 05, 2013 67.51 68.06 66.96 67.84 1,727,078 +0.47(+0.70%)
Nov 04, 2013 68.06 68.06 67.27 67.36 1,556,569 -0.13(-0.19%)
Nov 01, 2013 67.54 67.74 66.82 67.49 0 +0.24(+0.36%)
Oct 31, 2013 67.72 68.26 66.86 67.25 3,919,630 -0.63(-0.93%)
Oct 30, 2013 69.31 69.70 67.62 67.88 6,177,244 -1.42(-2.06%)
Oct 29, 2013 69.32 69.35 68.43 69.31 2,333,642 +0.01(+0.01%)
Oct 28, 2013 69.58 69.82 68.94 69.30 1,687,214 +0.02(+0.03%)
Oct 25, 2013 69.50 69.50 68.62 69.28 0 +0.07(+0.10%)
Oct 24, 2013 68.83 69.47 68.76 69.21 1,980,133 +0.72(+1.05%)
Oct 23, 2013 67.81 68.51 67.42 68.49 2,612,178 +0.34(+0.50%)
Oct 22, 2013 66.98 68.29 66.72 68.15 3,540,553 +1.50(+2.25%)
Oct 21, 2013 67.87 67.96 66.38 66.65 3,096,297 -1.08(-1.59%)
Oct 18, 2013 68.70 68.70 66.98 67.73 3,397,775 -0.52(-0.76%)
Oct 17, 2013 67.49 68.35 67.16 68.25 1,335,864 +0.50(+0.73%)
Oct 16, 2013 66.56 68.25 66.26 67.75 4,196,488 +2.06(+3.13%)
Oct 15, 2013 66.42 66.72 65.63 65.69 3,800,758 -0.57(-0.86%)
Oct 14, 2013 65.40 66.40 64.80 66.26 2,311,601 +0.50(+0.76%)
Oct 11, 2013 66.11 66.27 65.39 65.76 0 -0.23(-0.34%)
Oct 10, 2013 64.89 66.03 64.85 65.99 0 +2.28(+3.58%)
Oct 09, 2013 65.18 65.29 62.65 63.71 12,216,395 -1.38(-2.11%)
Oct 08, 2013 68.13 68.28 65.08 65.08 8,479,250 -2.98(-4.37%)
Oct 07, 2013 69.20 69.27 68.03 68.06 3,910,276 -1.54(-2.22%)
Oct 04, 2013 69.11 69.82 68.92 69.60 0 +0.77(+1.11%)
Oct 03, 2013 69.86 69.90 68.09 68.84 5,303,511 -0.99(-1.42%)
Oct 02, 2013 69.71 70.01 69.49 69.82 3,856,605 -0.20(-0.28%)
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.