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 (%)
Feb 27, 2015 339.64 340.94 336.21 337.47 1,481,877 -3.33(-0.98%)
Feb 26, 2015 338.77 340.93 335.07 340.80 1,328,571 +1.35(+0.40%)
Feb 25, 2015 335.37 341.49 332.00 339.45 1,864,986 +4.30(+1.28%)
Feb 24, 2015 338.64 338.82 332.88 335.15 1,554,688 -2.85(-0.84%)
Feb 23, 2015 337.82 341.46 336.46 338.00 1,522,966 +1.57(+0.47%)
Feb 20, 2015 331.55 336.43 331.22 336.43 934,182 +4.45(+1.34%)
Feb 19, 2015 328.50 332.65 328.50 331.98 919,516 +2.56(+0.78%)
Feb 18, 2015 326.82 329.42 324.58 329.42 927,742 +2.60(+0.80%)
Feb 17, 2015 323.19 327.24 322.73 326.82 882,020 +3.36(+1.04%)
Feb 13, 2015 321.89 323.46 323.46 323.46 820,600 +3.04(+0.95%)
Feb 12, 2015 319.99 320.57 315.77 320.42 730,777 +3.17(+1.00%)
Feb 11, 2015 318.18 322.49 315.45 317.25 1,224,120 -1.01(-0.32%)
Feb 10, 2015 316.43 319.26 314.43 318.26 847,655 +4.85(+1.55%)
Feb 09, 2015 314.19 317.46 313.08 313.41 1,082,133 -2.18(-0.69%)
Feb 06, 2015 319.91 322.82 314.79 315.59 1,031,871 -4.32(-1.35%)
Feb 05, 2015 314.71 320.49 313.67 319.91 940,277 +7.36(+2.35%)
Feb 04, 2015 310.13 314.68 305.01 312.55 3,174,801 -5.24(-1.65%)
Feb 03, 2015 320.83 322.00 310.13 317.79 3,076,805 -1.79(-0.56%)
Feb 02, 2015 323.65 324.45 315.39 319.58 1,894,325 -2.07(-0.64%)
Jan 30, 2015 323.93 327.16 321.06 321.65 1,688,555 -1.20(-0.37%)
Jan 29, 2015 319.88 323.01 314.74 322.85 1,188,642 +3.87(+1.21%)
Jan 28, 2015 327.80 328.55 318.61 318.98 1,412,615 -7.00(-2.15%)
Jan 27, 2015 323.62 329.20 323.62 325.98 1,433,052 -2.02(-0.62%)
Jan 26, 2015 323.13 328.32 321.15 328.00 1,310,099 +5.59(+1.73%)
Jan 23, 2015 320.50 322.99 319.24 322.41 756,487 +1.44(+0.45%)
Jan 22, 2015 319.88 321.03 311.12 320.97 1,660,942 +2.48(+0.78%)
Jan 21, 2015 321.40 323.31 317.56 318.49 1,471,320 -4.74(-1.47%)
Jan 20, 2015 320.28 323.82 314.83 323.23 1,677,100 +5.41(+1.70%)
Jan 16, 2015 307.53 317.97 307.50 317.82 1,930,712 +10.12(+3.29%)
Jan 15, 2015 317.38 318.28 307.30 307.70 1,802,627 -7.87(-2.49%)
Jan 14, 2015 311.42 316.94 310.56 315.57 1,480,612 +0.60(+0.19%)
Jan 13, 2015 319.17 322.46 311.38 314.97 2,377,818 -0.09(-0.03%)
Jan 12, 2015 315.54 317.94 314.39 315.06 2,214,631 +1.74(+0.56%)
Jan 09, 2015 316.60 317.08 310.22 313.32 1,036,001 -1.12(-0.36%)
Jan 08, 2015 315.95 316.70 311.66 314.44 1,412,349 +2.44(+0.78%)
Jan 07, 2015 304.46 312.00 304.26 312.00 1,549,248 +11.19(+3.72%)
Jan 06, 2015 307.23 309.36 298.04 300.81 1,883,497 -5.04(-1.65%)
Jan 05, 2015 304.00 309.42 303.50 305.85 1,543,713 -0.49(-0.16%)
Jan 02, 2015 306.39 309.39 303.47 306.34 928,112 +2.99(+0.99%)
Dec 31, 2014 305.70 303.35 303.35 303.35 1,251,600 -1.27(-0.42%)
Dec 30, 2014 306.21 308.16 304.23 304.62 578,949 -3.39(-1.10%)
Dec 29, 2014 307.06 308.94 305.19 308.01 720,388 +1.40(+0.46%)
Dec 26, 2014 302.23 307.06 301.52 306.61 834,004 +6.81(+2.27%)
Dec 24, 2014 293.07 299.80 299.80 299.80 1,260,900 +5.12(+1.74%)
Dec 23, 2014 309.21 309.94 292.04 294.68 3,641,421 -14.40(-4.66%)
Dec 22, 2014 310.50 313.22 306.37 309.08 2,156,253 -8.12(-2.56%)
Dec 19, 2014 314.61 319.14 310.87 317.20 2,018,849 +3.23(+1.03%)
Dec 18, 2014 308.89 313.97 307.20 313.97 1,517,010 +10.59(+3.49%)
Dec 17, 2014 294.74 303.89 293.48 303.38 1,934,207 +9.71(+3.31%)
Dec 16, 2014 295.30 302.51 292.97 293.67 2,030,573 -3.99(-1.34%)
Dec 15, 2014 307.96 308.43 296.60 297.66 2,542,587 -8.44(-2.76%)
Dec 12, 2014 308.16 311.12 305.84 306.10 1,343,186 -3.95(-1.27%)
Dec 11, 2014 311.00 315.32 309.03 310.05 1,619,855 +1.59(+0.52%)
Dec 10, 2014 314.37 315.36 308.02 308.46 1,336,042 -6.46(-2.05%)
Dec 09, 2014 310.69 315.66 306.82 314.92 1,302,672 +1.13(+0.36%)
Dec 08, 2014 309.30 316.80 309.30 313.79 1,869,680 +4.98(+1.61%)
Dec 05, 2014 306.96 309.17 306.17 308.81 682,554 +2.61(+0.85%)
Dec 04, 2014 308.15 309.12 305.10 306.20 820,510 -2.05(-0.67%)
Dec 03, 2014 307.91 308.44 304.00 308.25 1,171,007 +1.38(+0.45%)
Dec 02, 2014 303.22 307.67 303.21 306.87 1,143,810 +6.25(+2.08%)
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.