Nasdaq Biotechnology Ishares ETF (NQ: IBB )

154.99 USD +0.33 (+0.21%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 173.22 173.56 170.45 172.31 0 -1.16(-0.67%)
Apr 29, 2013 174.00 174.61 173.00 173.47 772,697 +0.34(+0.20%)
Apr 26, 2013 173.64 173.16 172.23 173.13 442,153 -0.01(-0.01%)
Apr 25, 2013 171.37 173.25 170.62 173.14 0 +3.47(+2.05%)
Apr 24, 2013 173.57 173.62 169.50 169.67 1,454,732 -5.11(-2.92%)
Apr 23, 2013 175.00 177.07 173.50 174.78 1,186,223 +0.81(+0.47%)
Apr 22, 2013 173.98 174.38 172.59 173.97 770,636 +1.39(+0.81%)
Apr 19, 2013 169.12 172.68 168.08 172.58 1,338,019 +7.63(+4.63%)
Apr 18, 2013 167.80 167.82 163.41 164.95 617,317 -2.17(-1.30%)
Apr 17, 2013 167.90 167.90 164.19 167.12 659,759 -0.82(-0.49%)
Apr 16, 2013 167.09 167.96 165.02 167.94 688,408 +3.26(+1.98%)
Apr 15, 2013 169.01 169.34 164.39 164.68 722,746 -4.52(-2.67%)
Apr 12, 2013 166.87 169.26 166.85 169.20 922,869 +1.77(+1.06%)
Apr 11, 2013 165.96 167.99 165.70 167.43 675,307 +2.13(+1.29%)
Apr 10, 2013 161.71 165.30 161.61 165.30 531,008 +4.35(+2.70%)
Apr 09, 2013 161.11 161.90 160.18 160.95 325,131 +0.60(+0.37%)
Apr 08, 2013 160.21 160.35 158.56 160.35 263,592 +0.41(+0.26%)
Apr 05, 2013 158.83 160.12 157.18 159.94 517,500 -0.24(-0.15%)
Apr 04, 2013 160.00 160.90 158.73 160.18 366,927 +0.70(+0.44%)
Apr 03, 2013 163.46 163.46 158.53 159.48 639,680 -2.71(-1.67%)
Apr 02, 2013 160.86 162.76 160.13 162.19 767,803 +2.63(+1.65%)
Apr 01, 2013 160.51 161.25 158.75 159.56 391,829 -0.37(-0.23%)
Mar 28, 2013 157.97 160.19 157.90 159.93 615,349 +2.16(+1.37%)
Mar 27, 2013 155.36 157.81 154.39 157.77 373,419 +2.12(+1.36%)
Mar 26, 2013 155.92 156.33 154.90 155.65 171,382 +0.56(+0.36%)
Mar 25, 2013 156.70 156.76 154.41 155.09 361,758 -1.00(-0.64%)
Mar 22, 2013 154.45 156.11 154.45 156.09 361,314 +1.10(+0.71%)
Mar 21, 2013 155.76 156.00 154.42 154.99 370,238 -1.06(-0.68%)
Mar 20, 2013 155.04 156.58 155.04 156.05 351,355 +1.47(+0.95%)
Mar 19, 2013 155.41 156.08 153.72 154.58 577,274 -0.33(-0.21%)
Mar 18, 2013 154.02 155.60 153.07 154.91 432,787 -0.98(-0.63%)
Mar 15, 2013 157.25 157.25 155.71 155.89 202,013 -1.08(-0.69%)
Mar 14, 2013 156.51 157.00 156.13 156.97 460,765 +0.86(+0.55%)
Mar 13, 2013 156.51 156.58 155.42 156.11 478,499 -0.57(-0.36%)
Mar 12, 2013 156.10 156.71 155.37 156.68 333,608 +0.58(+0.37%)
Mar 11, 2013 155.97 156.10 155.47 156.10 273,893 +0.44(+0.28%)
Mar 08, 2013 154.51 155.77 154.05 155.66 452,027 +1.29(+0.84%)
Mar 07, 2013 154.50 154.78 153.95 154.37 420,231 -0.11(-0.07%)
Mar 06, 2013 154.59 154.59 153.51 154.48 623,628 +1.25(+0.82%)
Mar 05, 2013 152.38 153.70 152.00 153.23 590,338 +1.96(+1.30%)
Mar 04, 2013 149.19 151.47 148.75 151.27 338,918 +1.70(+1.14%)
Mar 01, 2013 146.49 149.60 146.45 149.57 526,740 +1.78(+1.20%)
Feb 28, 2013 147.99 148.63 146.68 147.79 639,227 +1.10(+0.75%)
Feb 27, 2013 144.83 147.43 144.45 146.69 561,770 +2.23(+1.54%)
Feb 26, 2013 144.53 145.04 143.25 144.46 360,490 +0.09(+0.06%)
Feb 25, 2013 146.12 147.24 144.24 144.37 568,230 -1.66(-1.14%)
Feb 22, 2013 144.44 146.03 144.42 146.03 451,590 +2.29(+1.59%)
Feb 21, 2013 144.08 144.84 143.15 143.74 469,506 -1.17(-0.81%)
Feb 20, 2013 146.14 146.96 144.91 144.91 206,974 -1.23(-0.84%)
Feb 19, 2013 145.66 146.25 145.05 146.14 232,873 +0.38(+0.26%)
Feb 15, 2013 146.00 146.04 145.16 145.76 288,848 -0.29(-0.20%)
Feb 14, 2013 146.50 146.71 144.67 146.05 570,842 -0.34(-0.23%)
Feb 13, 2013 146.20 146.50 145.40 146.39 221,669 +0.92(+0.63%)
Feb 12, 2013 146.17 146.30 145.38 145.47 372,950 -0.65(-0.44%)
Feb 11, 2013 147.13 147.70 145.86 146.12 602,209 -0.41(-0.28%)
Feb 08, 2013 145.91 146.85 145.55 146.53 576,591 +1.33(+0.92%)
Feb 07, 2013 146.42 146.74 144.20 145.20 606,756 -1.43(-0.98%)
Feb 06, 2013 147.48 147.78 145.97 146.63 307,450 +0.96(+0.66%)
Feb 04, 2013 147.33 147.62 145.40 145.67 233,245 -2.10(-1.42%)
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.