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 (%)
Mar 31, 2017 96.13 96.44 95.73 96.09 2,080,784 -0.04(-0.04%)
Mar 30, 2017 96.79 96.85 95.73 96.13 2,000,795 -0.34(-0.35%)
Mar 29, 2017 96.28 97.21 96.02 96.47 2,732,665 +0.79(+0.83%)
Mar 28, 2017 96.45 96.62 95.29 95.68 2,411,694 -0.37(-0.39%)
Mar 27, 2017 93.93 96.30 93.93 96.05 3,699,830 +1.01(+1.06%)
Mar 24, 2017 94.63 95.41 94.51 95.04 3,436,962 +0.45(+0.47%)
Mar 23, 2017 94.61 95.60 94.37 94.59 2,189,446 -0.30(-0.32%)
Mar 22, 2017 94.62 95.04 94.11 94.90 4,873,902 +0.51(+0.54%)
Mar 21, 2017 97.60 97.60 94.28 94.39 7,889,309 -2.69(-2.77%)
Mar 20, 2017 96.54 97.41 96.50 97.08 2,449,326 +0.43(+0.44%)
Mar 17, 2017 96.15 97.24 96.10 96.65 5,200,289 -1.08(-1.11%)
Mar 16, 2017 98.85 98.87 97.27 97.73 4,451,943 -1.26(-1.27%)
Mar 15, 2017 97.75 99.39 97.64 98.99 3,625,347 +1.45(+1.49%)
Mar 14, 2017 97.95 98.20 97.35 97.54 2,950,394 -0.85(-0.87%)
Mar 13, 2017 98.69 98.69 97.63 98.40 2,519,822 +0.00(+0.00%)
Mar 10, 2017 98.44 98.51 97.10 98.39 4,455,242 +0.61(+0.63%)
Mar 09, 2017 97.18 98.16 96.82 97.78 2,628,813 +0.35(+0.36%)
Mar 08, 2017 96.36 98.25 96.36 97.43 4,557,390 +0.86(+0.89%)
Mar 07, 2017 96.98 97.49 96.23 96.57 5,747,238 -1.57(-1.60%)
Mar 06, 2017 98.47 98.69 97.51 98.14 3,229,169 -0.87(-0.88%)
Mar 03, 2017 97.72 99.09 97.72 99.01 3,068,269 +0.88(+0.90%)
Mar 02, 2017 98.71 99.42 97.91 98.13 4,184,062 -0.38(-0.38%)
Mar 01, 2017 98.46 98.90 97.54 98.50 5,657,904 +1.21(+1.25%)
Feb 28, 2017 97.18 98.14 96.69 97.29 5,336,501 -0.34(-0.35%)
Feb 27, 2017 94.73 97.70 94.72 97.63 7,854,961 +2.74(+2.89%)
Feb 24, 2017 93.89 94.96 93.85 94.89 5,628,618 +0.19(+0.20%)
Feb 23, 2017 95.17 95.22 93.67 94.70 2,893,450 -0.32(-0.34%)
Feb 22, 2017 95.93 96.01 94.91 95.02 2,737,459 -0.81(-0.85%)
Feb 21, 2017 96.56 96.72 95.52 95.84 2,886,029 -0.51(-0.53%)
Feb 17, 2017 96.35 96.35 96.35 0 +0.45(+0.47%)
Feb 16, 2017 96.56 97.19 94.92 95.90 4,860,389 -0.64(-0.67%)
Feb 15, 2017 94.55 96.72 94.55 96.54 5,434,154 +1.69(+1.78%)
Feb 14, 2017 93.74 94.92 93.42 94.86 4,451,598 +1.15(+1.22%)
Feb 13, 2017 93.29 93.95 93.20 93.71 2,392,048 +0.63(+0.68%)
Feb 10, 2017 93.12 93.57 92.81 93.08 2,334,408 -0.06(-0.07%)
Feb 09, 2017 92.50 93.39 91.98 93.14 3,243,434 +0.93(+1.01%)
Feb 08, 2017 91.65 92.45 91.10 92.21 3,275,616 -0.23(-0.24%)
Feb 07, 2017 93.02 93.12 91.93 92.44 3,462,118 -0.37(-0.40%)
Feb 06, 2017 92.66 92.86 92.01 92.81 2,940,718 +0.16(+0.17%)
Feb 03, 2017 92.30 92.71 91.42 92.65 3,157,793 +1.04(+1.13%)
Feb 02, 2017 91.48 92.04 90.84 91.61 3,825,994 -0.18(-0.19%)
Feb 01, 2017 91.26 91.95 90.78 91.79 4,493,758 +0.77(+0.85%)
Jan 31, 2017 87.58 91.14 87.58 91.02 8,101,596 +2.51(+2.84%)
Jan 30, 2017 89.57 89.68 87.93 88.50 2,794,617 -1.21(-1.35%)
Jan 27, 2017 89.22 89.88 89.04 89.71 2,509,016 +0.78(+0.88%)
Jan 26, 2017 89.70 90.15 88.77 88.93 2,937,098 -0.32(-0.36%)
Jan 25, 2017 88.87 89.55 88.60 89.25 3,274,370 +0.87(+0.99%)
Jan 24, 2017 88.44 89.03 87.36 88.38 3,954,000 -0.27(-0.31%)
Jan 23, 2017 89.40 89.84 88.35 88.65 3,497,610 -0.84(-0.94%)
Jan 20, 2017 89.82 90.49 89.25 89.50 3,553,506 -0.35(-0.39%)
Jan 19, 2017 90.61 90.67 89.45 89.84 2,078,445 -0.76(-0.84%)
Jan 18, 2017 90.02 90.71 89.90 90.61 3,580,574 +0.75(+0.83%)
Jan 17, 2017 90.83 90.83 89.62 89.86 6,511,935 -1.80(-1.96%)
Jan 13, 2017 91.65 91.65 91.65 0 +0.35(+0.39%)
Jan 12, 2017 90.31 91.76 89.90 91.30 5,701,161 +0.32(+0.36%)
Jan 11, 2017 93.45 93.84 90.04 90.98 17,209,420 -2.80(-2.99%)
Jan 10, 2017 93.47 94.00 92.44 93.78 4,807,212 +0.73(+0.78%)
Jan 09, 2017 92.36 93.29 91.71 93.05 4,684,156 +1.32(+1.43%)
Jan 06, 2017 91.60 92.14 91.11 91.73 4,709,369 +0.71(+0.78%)
Jan 05, 2017 91.17 91.46 90.22 91.03 3,777,140 +0.28(+0.31%)
Jan 04, 2017 88.58 91.23 88.58 90.74 6,334,678 +2.29(+2.59%)
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.