Nasdaq Biotechnology Ishares ETF (NQ: IBB )

161.42 USD +1.55 (+0.97%)
Official Closing Price Updated: 7:52 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 329.86 330.00 324.79 325.46 2,028,315 -3.09(-0.94%)
Oct 29, 2015 332.39 336.89 327.50 328.55 2,619,312 -3.24(-0.98%)
Oct 28, 2015 326.86 331.79 320.88 331.79 2,958,869 +4.14(+1.26%)
Oct 27, 2015 318.05 327.65 317.74 327.65 2,588,996 +10.20(+3.21%)
Oct 26, 2015 315.00 322.21 311.25 317.45 2,461,894 +1.17(+0.37%)
Oct 23, 2015 310.28 316.31 308.67 316.28 3,890,847 +10.17(+3.32%)
Oct 22, 2015 305.09 307.83 298.38 306.11 3,931,660 +1.65(+0.54%)
Oct 21, 2015 311.14 312.69 295.10 304.46 6,124,953 -1.50(-0.49%)
Oct 20, 2015 315.81 316.26 305.45 305.96 3,184,895 -9.98(-3.16%)
Oct 19, 2015 313.03 321.06 308.68 315.94 3,950,007 +1.62(+0.52%)
Oct 16, 2015 315.00 318.33 310.00 314.32 3,209,290 -0.44(-0.14%)
Oct 15, 2015 298.00 314.85 297.38 314.76 3,555,964 +13.18(+4.37%)
Oct 14, 2015 302.26 307.44 297.40 301.58 4,584,748 +2.82(+0.94%)
Oct 13, 2015 305.71 312.48 298.47 298.76 2,944,030 -9.78(-3.17%)
Oct 12, 2015 311.43 312.30 306.00 308.54 1,983,793 +0.09(+0.03%)
Oct 09, 2015 307.31 311.50 303.61 308.45 2,051,971 +1.25(+0.41%)
Oct 08, 2015 306.17 309.29 296.81 307.20 3,711,012 -0.59(-0.19%)
Oct 07, 2015 302.99 311.46 297.55 307.79 4,986,304 +5.88(+1.95%)
Oct 06, 2015 309.45 310.00 292.55 301.91 5,834,346 -11.29(-3.60%)
Oct 05, 2015 318.50 323.59 308.66 313.20 3,477,514 -2.33(-0.74%)
Oct 02, 2015 297.22 316.00 297.22 315.53 4,276,474 +10.57(+3.47%)
Oct 01, 2015 303.21 305.94 297.00 304.96 3,697,468 +1.63(+0.54%)
Sep 30, 2015 298.88 305.14 295.02 303.33 5,856,191 +13.85(+4.78%)
Sep 29, 2015 291.66 303.31 286.51 289.48 8,187,179 -1.13(-0.39%)
Sep 28, 2015 306.53 308.00 285.53 290.61 11,850,131 -19.63(-6.33%)
Sep 25, 2015 330.79 331.00 304.56 310.24 9,084,472 -15.98(-4.90%)
Sep 24, 2015 329.53 332.32 320.11 326.22 4,288,572 -6.60(-1.98%)
Sep 23, 2015 334.80 339.11 330.33 332.82 1,994,455 -2.58(-0.77%)
Sep 22, 2015 335.19 337.90 328.73 335.40 4,476,529 -5.07(-1.49%)
Sep 21, 2015 359.44 359.76 337.56 340.47 5,465,824 -16.29(-4.57%)
Sep 18, 2015 355.92 360.70 355.92 356.76 2,005,511 -5.74(-1.58%)
Sep 17, 2015 355.00 366.56 354.05 362.50 2,232,472 +7.36(+2.07%)
Sep 16, 2015 357.65 359.85 351.71 355.14 1,744,706 -2.32(-0.65%)
Sep 15, 2015 354.25 358.19 351.50 357.46 1,182,853 +4.06(+1.15%)
Sep 14, 2015 354.64 355.89 349.50 353.40 870,357 -1.34(-0.38%)
Sep 11, 2015 348.12 354.96 347.51 354.74 1,342,441 +4.02(+1.15%)
Sep 10, 2015 344.20 352.50 343.37 350.72 1,711,273 +6.50(+1.89%)
Sep 09, 2015 354.90 356.43 343.14 344.22 1,911,878 -7.55(-2.15%)
Sep 08, 2015 344.20 352.16 342.27 351.77 2,005,667 +14.67(+4.35%)
Sep 04, 2015 333.61 337.10 337.10 337.10 1,801,200 -1.53(-0.45%)
Sep 03, 2015 346.22 349.47 337.50 338.63 2,183,816 -7.60(-2.20%)
Sep 02, 2015 337.67 346.23 333.53 346.23 1,709,713 +12.89(+3.87%)
Sep 01, 2015 333.95 340.93 331.70 333.34 2,265,977 -8.65(-2.53%)
Aug 31, 2015 352.02 354.50 340.89 341.99 1,820,155 -11.29(-3.20%)
Aug 28, 2015 348.75 353.28 347.45 353.28 1,686,888 +2.37(+0.68%)
Aug 27, 2015 348.43 351.71 343.10 350.91 2,919,835 +9.16(+2.68%)
Aug 26, 2015 335.00 342.33 324.50 341.75 2,735,242 +16.49(+5.07%)
Aug 25, 2015 337.00 345.04 325.26 325.26 2,888,335 +0.38(+0.12%)
Aug 24, 2015 312.29 340.23 284.16 324.88 4,876,835 -14.96(-4.40%)
Aug 21, 2015 345.20 353.74 339.80 339.84 4,852,903 -10.98(-3.13%)
Aug 20, 2015 362.00 364.85 350.70 350.82 2,504,807 -14.85(-4.06%)
Aug 19, 2015 365.00 368.92 361.57 365.67 1,389,532 -2.61(-0.71%)
Aug 18, 2015 371.30 372.91 367.67 368.28 744,157 -3.34(-0.90%)
Aug 17, 2015 361.51 372.00 360.09 371.62 1,290,019 +7.56(+2.08%)
Aug 14, 2015 365.99 366.93 359.12 364.06 1,400,083 -2.33(-0.64%)
Aug 13, 2015 371.13 372.42 365.68 366.39 1,066,406 -3.77(-1.02%)
Aug 12, 2015 363.53 371.13 357.11 370.16 2,297,671 +2.99(+0.81%)
Aug 11, 2015 368.37 372.53 363.74 367.17 1,490,723 -4.25(-1.14%)
Aug 10, 2015 372.40 376.53 370.64 371.42 1,826,060 +2.75(+0.75%)
Aug 07, 2015 372.00 372.00 361.63 368.67 3,506,351 -1.41(-0.38%)
Aug 06, 2015 387.35 387.64 369.63 370.08 3,059,640 -16.64(-4.30%)
Aug 05, 2015 386.82 390.05 385.50 386.72 1,148,182 +2.91(+0.76%)
Aug 04, 2015 384.26 386.82 382.21 383.81 828,784 +1.68(+0.44%)
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.