Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.21 USD +2.71 (+1.85%)
Official Closing Price Updated: 7:58 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 206.74 208.39 204.14 205.33 1,283,824 -1.92(-0.93%)
Oct 30, 2013 211.60 212.80 206.45 207.25 2,023,276 -4.35(-2.06%)
Oct 29, 2013 211.63 211.73 208.93 211.60 764,354 +0.02(+0.01%)
Oct 28, 2013 212.43 213.16 210.48 211.58 552,625 +0.07(+0.03%)
Oct 25, 2013 212.19 212.19 209.51 211.51 0 +0.21(+0.10%)
Oct 24, 2013 210.13 212.09 209.92 211.30 648,567 +2.19(+1.05%)
Oct 23, 2013 207.02 209.18 205.83 209.11 855,585 +1.05(+0.50%)
Oct 22, 2013 204.51 208.49 203.71 208.06 1,159,662 +4.57(+2.25%)
Oct 21, 2013 207.21 207.48 202.66 203.49 1,014,152 -3.29(-1.59%)
Oct 18, 2013 209.76 209.76 204.50 206.78 1,112,897 -1.59(-0.76%)
Oct 17, 2013 206.04 208.67 205.04 208.37 437,545 +1.52(+0.73%)
Oct 16, 2013 203.21 208.37 202.31 206.85 1,374,505 +6.28(+3.13%)
Oct 15, 2013 202.80 203.70 200.36 200.57 1,244,889 -1.73(-0.86%)
Oct 14, 2013 199.66 202.72 197.83 202.30 757,135 +1.52(+0.76%)
Oct 11, 2013 201.84 202.34 199.65 200.78 0 -0.69(-0.34%)
Oct 10, 2013 198.12 201.60 198.00 201.47 0 +6.97(+3.58%)
Oct 09, 2013 199.00 199.35 191.29 194.50 4,001,321 -4.20(-2.11%)
Oct 08, 2013 208.00 208.47 198.70 198.70 2,777,268 -9.09(-4.37%)
Oct 07, 2013 211.26 211.49 207.69 207.79 1,280,760 -4.71(-2.22%)
Oct 04, 2013 210.99 213.17 210.43 212.50 0 +2.34(+1.11%)
Oct 03, 2013 213.30 213.42 207.90 210.16 1,737,096 -3.02(-1.42%)
Oct 02, 2013 212.83 213.75 212.17 213.18 1,263,181 -0.60(-0.28%)
Oct 01, 2013 211.22 213.78 209.92 213.78 1,361,720 +4.18(+1.99%)
Sep 30, 2013 208.30 211.20 207.27 209.60 903,675 -1.13(-0.54%)
Sep 27, 2013 209.85 211.78 208.38 210.73 0 +0.57(+0.27%)
Sep 26, 2013 206.88 211.15 206.88 210.16 555,174 +3.40(+1.64%)
Sep 25, 2013 207.90 208.28 206.63 206.76 372,296 -1.22(-0.59%)
Sep 24, 2013 207.56 208.92 206.47 207.98 339,646 +0.35(+0.17%)
Sep 23, 2013 209.50 209.95 206.24 207.63 0 -2.27(-1.08%)
Sep 20, 2013 211.90 211.90 209.82 209.90 0 -1.43(-0.68%)
Sep 19, 2013 212.46 212.50 209.52 211.33 0 +0.14(+0.07%)
Sep 18, 2013 209.99 212.03 208.23 211.19 0 +2.20(+1.05%)
Sep 17, 2013 209.08 209.20 207.25 208.99 0 +0.62(+0.30%)
Sep 16, 2013 210.03 210.18 207.28 208.37 0 +0.87(+0.42%)
Sep 13, 2013 206.14 207.50 205.00 207.50 0 +1.35(+0.65%)
Sep 12, 2013 206.65 207.35 205.23 206.15 0 +0.17(+0.08%)
Sep 11, 2013 206.64 207.22 203.79 205.98 0 -0.29(-0.14%)
Sep 10, 2013 207.78 207.78 204.84 206.27 0 +0.57(+0.28%)
Sep 09, 2013 202.66 205.70 202.53 205.70 816,122 +4.15(+2.06%)
Sep 06, 2013 202.50 202.70 198.06 201.55 0 -0.37(-0.18%)
Sep 05, 2013 202.00 202.91 201.05 201.92 0 +0.54(+0.27%)
Sep 04, 2013 198.46 201.75 197.06 201.38 914,243 +3.53(+1.78%)
Sep 03, 2013 197.46 198.27 195.50 197.85 0 +4.11(+2.12%)
Aug 30, 2013 195.82 196.20 193.00 193.74 0 -2.04(-1.04%)
Aug 29, 2013 193.66 197.04 193.09 195.78 522,992 +2.46(+1.27%)
Aug 28, 2013 191.13 193.83 190.45 193.32 699,530 +2.05(+1.07%)
Aug 27, 2013 194.50 195.38 191.01 191.27 1,016,940 -5.83(-2.96%)
Aug 26, 2013 194.38 198.46 194.36 197.10 0 +4.05(+2.10%)
Aug 23, 2013 194.15 194.28 191.91 193.05 0 -0.24(-0.12%)
Aug 22, 2013 192.15 194.11 191.78 193.29 0 +2.18(+1.14%)
Aug 21, 2013 189.05 193.35 189.05 191.11 0 +1.78(+0.94%)
Aug 20, 2013 187.63 190.49 187.13 189.33 0 +2.22(+1.19%)
Aug 19, 2013 187.16 189.46 187.05 187.11 0 -0.73(-0.39%)
Aug 16, 2013 188.61 189.86 187.78 187.84 0 -1.01(-0.53%)
Aug 15, 2013 191.57 191.57 188.30 188.85 1,035,915 -4.31(-2.23%)
Aug 14, 2013 193.28 195.43 193.16 193.16 0 -0.49(-0.25%)
Aug 13, 2013 194.06 194.54 192.10 193.65 928,709 +0.08(+0.04%)
Aug 12, 2013 194.47 195.00 192.68 193.57 668,422 -1.65(-0.85%)
Aug 09, 2013 195.45 197.24 194.75 195.22 281,114 -0.42(-0.21%)
Aug 08, 2013 197.21 197.58 195.07 195.64 381,561 -0.92(-0.47%)
Aug 07, 2013 195.07 197.13 193.86 196.56 729,776 +0.32(+0.16%)
Aug 06, 2013 200.46 200.46 195.68 196.24 764,702 -4.22(-2.11%)
Aug 05, 2013 201.00 201.47 199.83 200.46 666,220 -0.48(-0.24%)
Aug 02, 2013 201.19 201.19 200.01 200.94 316,938 +0.33(+0.16%)
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.