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 (%)
Oct 31, 2013 67.54 68.08 66.69 67.08 3,929,841 -0.63(-0.93%)
Oct 30, 2013 69.13 69.52 67.44 67.71 6,193,336 -1.42(-2.06%)
Oct 29, 2013 69.14 69.17 68.25 69.13 2,339,721 +0.01(+0.01%)
Oct 28, 2013 69.40 69.64 68.76 69.12 1,691,609 +0.02(+0.03%)
Oct 25, 2013 69.32 69.32 68.44 69.10 0 +0.07(+0.10%)
Oct 24, 2013 68.65 69.29 68.58 69.03 1,985,291 +0.72(+1.05%)
Oct 23, 2013 67.63 68.34 67.24 68.31 2,618,983 +0.34(+0.50%)
Oct 22, 2013 66.81 68.11 66.55 67.97 3,549,776 +1.49(+2.25%)
Oct 21, 2013 67.69 67.78 66.21 66.48 3,104,363 -1.07(-1.59%)
Oct 18, 2013 68.53 68.53 66.81 67.55 3,406,626 -0.52(-0.76%)
Oct 17, 2013 67.31 68.17 66.98 68.07 1,339,344 +0.50(+0.73%)
Oct 16, 2013 66.39 68.07 66.09 67.58 4,207,420 +2.05(+3.13%)
Oct 15, 2013 66.25 66.55 65.45 65.52 3,810,659 -0.57(-0.86%)
Oct 14, 2013 65.23 66.23 64.63 66.09 2,317,623 +0.50(+0.76%)
Oct 11, 2013 65.94 66.10 65.22 65.59 0 -0.23(-0.34%)
Oct 10, 2013 64.72 65.86 64.68 65.82 0 +2.28(+3.58%)
Oct 09, 2013 65.01 65.12 62.49 63.54 12,248,218 -1.37(-2.11%)
Oct 08, 2013 67.95 68.10 64.91 64.91 8,501,339 -2.97(-4.37%)
Oct 07, 2013 69.02 69.09 67.85 67.88 3,920,462 -1.54(-2.22%)
Oct 04, 2013 68.93 69.64 68.74 69.42 0 +0.76(+1.11%)
Oct 03, 2013 69.68 69.72 67.92 68.66 5,317,326 -0.99(-1.42%)
Oct 02, 2013 69.53 69.83 69.31 69.64 3,866,652 -0.20(-0.28%)
Oct 01, 2013 69.00 69.84 68.58 69.84 4,168,284 +1.37(+1.99%)
Sep 30, 2013 68.05 69.00 67.71 68.47 2,766,188 -0.37(-0.54%)
Sep 27, 2013 68.56 69.19 68.07 68.84 0 +0.19(+0.27%)
Sep 26, 2013 67.58 68.98 67.58 68.66 1,699,411 +1.11(+1.64%)
Sep 25, 2013 67.92 68.04 67.50 67.55 1,139,614 -0.40(-0.59%)
Sep 24, 2013 67.81 68.25 67.45 67.94 1,039,671 +0.11(+0.17%)
Sep 23, 2013 68.44 68.59 67.38 67.83 0 -0.74(-1.08%)
Sep 20, 2013 69.22 69.22 68.55 68.57 0 -0.47(-0.68%)
Sep 19, 2013 69.41 69.42 68.45 69.04 0 +0.05(+0.07%)
Sep 18, 2013 68.60 69.27 68.03 68.99 0 +0.72(+1.05%)
Sep 17, 2013 68.30 68.34 67.71 68.27 0 +0.20(+0.30%)
Sep 16, 2013 68.61 68.66 67.72 68.07 0 +0.28(+0.42%)
Sep 13, 2013 67.34 67.79 66.97 67.79 0 +0.44(+0.65%)
Sep 12, 2013 67.51 67.74 67.05 67.35 0 +0.06(+0.08%)
Sep 11, 2013 67.51 67.70 66.58 67.29 0 -0.09(-0.14%)
Sep 10, 2013 67.88 67.88 66.92 67.39 0 +0.19(+0.28%)
Sep 09, 2013 66.21 67.20 66.16 67.20 2,498,185 +1.36(+2.06%)
Sep 06, 2013 66.15 66.22 64.70 65.84 0 -0.12(-0.18%)
Sep 05, 2013 65.99 66.29 65.68 65.96 0 +0.18(+0.27%)
Sep 04, 2013 64.83 65.91 64.38 65.79 2,798,537 +1.15(+1.78%)
Sep 03, 2013 64.51 64.77 63.87 64.63 0 +1.34(+2.12%)
Aug 30, 2013 63.97 64.10 63.05 63.29 0 -0.67(-1.04%)
Aug 29, 2013 63.27 64.37 63.08 63.96 1,600,901 +0.80(+1.27%)
Aug 28, 2013 62.44 63.32 62.22 63.15 2,141,291 +0.67(+1.07%)
Aug 27, 2013 63.54 63.83 62.40 62.49 3,112,897 -1.90(-2.96%)
Aug 26, 2013 63.50 64.83 63.49 64.39 0 +1.32(+2.10%)
Aug 23, 2013 63.43 63.47 62.69 63.07 0 -0.08(-0.12%)
Aug 22, 2013 62.77 63.41 62.65 63.15 0 +0.71(+1.14%)
Aug 21, 2013 61.76 63.16 61.76 62.43 0 +0.58(+0.94%)
Aug 20, 2013 61.30 62.23 61.13 61.85 0 +0.73(+1.19%)
Aug 19, 2013 61.14 61.89 61.11 61.13 0 -0.24(-0.39%)
Aug 16, 2013 61.62 62.02 61.35 61.36 0 -0.33(-0.53%)
Aug 15, 2013 62.58 62.58 61.52 61.69 3,170,981 -1.41(-2.23%)
Aug 14, 2013 63.14 63.84 63.10 63.10 0 -0.16(-0.25%)
Aug 13, 2013 63.40 63.55 62.76 63.26 2,842,818 +0.03(+0.04%)
Aug 12, 2013 63.53 63.70 62.95 63.24 2,046,068 -0.54(-0.85%)
Aug 09, 2013 63.85 64.44 63.62 63.78 860,502 -0.14(-0.21%)
Aug 08, 2013 64.43 64.55 63.73 63.91 1,167,974 -0.30(-0.47%)
Aug 07, 2013 63.73 64.40 63.33 64.21 2,233,876 +0.10(+0.16%)
Aug 06, 2013 65.49 65.49 63.93 64.11 2,340,786 -1.38(-2.11%)
Aug 05, 2013 65.66 65.82 65.28 65.49 2,039,328 -0.16(-0.24%)
Aug 02, 2013 65.73 65.73 65.34 65.64 970,161 +0.11(+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.