Nasdaq Biotechnology Ishares ETF (NQ: IBB )

139.06 USD +0.81 (+0.58%)
Streaming Delayed Price Updated: 3:13 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 383.40 385.50 378.83 382.13 827,781 -0.40(-0.10%)
Jul 31, 2015 381.42 385.37 379.75 382.53 1,085,359 +3.73(+0.98%)
Jul 30, 2015 374.00 380.14 370.30 378.80 1,566,824 +1.37(+0.36%)
Jul 29, 2015 384.75 385.48 374.68 377.43 1,513,578 -5.41(-1.41%)
Jul 28, 2015 377.76 383.33 373.69 382.84 2,143,860 +9.26(+2.48%)
Jul 27, 2015 374.45 376.57 369.69 373.58 2,913,794 -4.00(-1.06%)
Jul 24, 2015 386.63 389.00 375.96 377.58 3,922,083 -16.17(-4.11%)
Jul 23, 2015 394.35 397.58 392.32 393.75 1,820,413 -0.60(-0.15%)
Jul 22, 2015 390.11 395.61 388.91 394.35 1,364,737 -1.14(-0.29%)
Jul 21, 2015 398.00 398.67 391.04 395.49 1,390,852 -2.51(-0.63%)
Jul 20, 2015 399.27 400.79 396.50 398.00 1,211,669 +0.42(+0.10%)
Jul 17, 2015 395.00 397.69 392.85 397.58 1,293,200 +1.91(+0.48%)
Jul 16, 2015 393.51 396.48 391.35 395.67 1,472,524 +4.91(+1.26%)
Jul 15, 2015 393.06 396.94 389.10 390.76 2,413,393 +2.82(+0.73%)
Jul 14, 2015 380.42 388.68 379.25 387.94 1,875,363 +8.79(+2.32%)
Jul 13, 2015 376.20 380.07 376.00 379.15 1,214,162 +6.35(+1.70%)
Jul 10, 2015 372.02 372.86 367.54 372.80 1,354,662 +6.06(+1.65%)
Jul 09, 2015 368.31 369.43 365.35 366.74 1,296,986 +3.96(+1.09%)
Jul 08, 2015 369.00 370.75 361.89 362.78 2,481,898 -10.64(-2.85%)
Jul 07, 2015 373.26 373.92 365.85 373.42 1,425,175 +1.06(+0.28%)
Jul 06, 2015 367.66 375.83 366.00 372.36 1,145,408 +2.01(+0.54%)
Jul 02, 2015 372.10 370.35 370.35 370.35 840,700 +0.45(+0.12%)
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.