Nasdaq Biotechnology Ishares ETF (NQ: IBB )

156.93 USD -0.22 (-0.14%)
Official Closing Price Updated: 7:21 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 281.92 282.00 273.89 274.07 1,608,795 -6.24(-2.23%)
Nov 29, 2016 279.45 282.67 277.99 280.31 1,016,889 +0.32(+0.11%)
Nov 28, 2016 284.40 284.40 279.48 279.99 1,041,323 -4.47(-1.57%)
Nov 25, 2016 285.00 285.62 281.28 284.46 586,816 +0.72(+0.25%)
Nov 23, 2016 283.74 283.74 283.74 0 +2.38(+0.85%)
Nov 22, 2016 287.31 288.20 279.03 281.36 1,907,138 -5.35(-1.87%)
Nov 21, 2016 285.97 287.20 284.38 286.71 951,230 +1.99(+0.70%)
Nov 18, 2016 288.81 289.47 283.73 284.72 1,643,961 -3.80(-1.32%)
Nov 17, 2016 287.51 287.51 283.75 288.52 1,223,367 +2.01(+0.70%)
Nov 16, 2016 289.45 291.71 286.38 286.51 1,195,322 -4.82(-1.65%)
Nov 15, 2016 292.22 292.56 287.24 291.33 1,511,791 -1.76(-0.60%)
Nov 14, 2016 288.40 293.35 286.20 293.09 3,208,343 +5.09(+1.77%)
Nov 11, 2016 287.90 289.00 282.61 288.00 2,660,308 -1.78(-0.61%)
Nov 10, 2016 289.63 294.36 286.44 289.78 5,643,822 +4.79(+1.68%)
Nov 09, 2016 282.00 289.00 276.07 284.99 11,312,282 +23.37(+8.93%)
Nov 08, 2016 259.49 265.00 258.27 261.62 2,129,561 +0.45(+0.17%)
Nov 07, 2016 256.48 262.03 255.62 261.17 1,987,042 +9.47(+3.76%)
Nov 04, 2016 246.98 254.49 246.87 251.70 2,090,408 +4.83(+1.96%)
Nov 03, 2016 255.02 256.29 246.71 246.87 3,134,412 -7.46(-2.93%)
Nov 02, 2016 258.35 258.72 254.30 254.33 1,367,471 -4.76(-1.84%)
Nov 01, 2016 257.29 260.06 254.55 259.09 2,123,055 +2.41(+0.94%)
Oct 31, 2016 260.96 261.00 256.45 256.68 1,576,997 -3.81(-1.46%)
Oct 28, 2016 263.90 263.92 257.49 260.49 2,989,428 -4.98(-1.88%)
Oct 27, 2016 268.05 270.29 265.12 265.47 1,544,023 +0.16(+0.06%)
Oct 26, 2016 266.03 268.75 263.52 265.31 1,450,452 +0.13(+0.05%)
Oct 25, 2016 267.57 267.90 264.37 265.18 841,110 -1.23(-0.46%)
Oct 24, 2016 267.52 269.28 265.95 266.41 870,126 -1.36(-0.51%)
Oct 21, 2016 270.05 270.05 267.00 267.77 727,472 -2.27(-0.84%)
Oct 20, 2016 267.24 271.17 267.02 270.04 1,614,621 +2.56(+0.96%)
Oct 19, 2016 270.11 270.11 267.21 267.48 1,032,883 -1.95(-0.72%)
Oct 18, 2016 269.45 271.21 268.38 269.43 1,288,157 +3.71(+1.40%)
Oct 17, 2016 265.58 267.91 262.55 265.72 1,467,260 -0.36(-0.14%)
Oct 14, 2016 274.11 274.11 265.88 266.08 1,449,131 -5.03(-1.86%)
Oct 13, 2016 268.00 272.91 267.61 271.11 2,277,168 +0.98(+0.36%)
Oct 12, 2016 277.06 278.35 269.80 270.13 2,510,704 -6.87(-2.48%)
Oct 11, 2016 283.55 284.43 275.00 277.00 3,121,802 -11.07(-3.84%)
Oct 10, 2016 287.02 289.40 286.73 288.07 828,920 +3.97(+1.40%)
Oct 07, 2016 284.32 285.42 281.38 284.10 998,607 -0.06(-0.02%)
Oct 06, 2016 287.50 288.00 283.56 284.16 1,437,673 -6.64(-2.28%)
Oct 05, 2016 289.56 292.57 288.17 290.80 1,023,204 +2.54(+0.88%)
Oct 04, 2016 289.35 291.25 286.80 288.26 850,260 -1.74(-0.60%)
Oct 03, 2016 289.51 290.09 285.34 290.00 1,589,459 +0.54(+0.19%)
Sep 30, 2016 285.74 290.53 283.72 289.46 1,922,072 +3.59(+1.26%)
Sep 29, 2016 294.39 295.31 285.16 285.87 1,574,273 -9.21(-3.12%)
Sep 28, 2016 297.33 298.45 292.85 295.08 855,457 -2.40(-0.81%)
Sep 27, 2016 292.10 297.62 292.10 297.48 1,033,541 +2.95(+1.00%)
Sep 26, 2016 296.18 297.17 293.45 294.53 1,326,126 -3.65(-1.22%)
Sep 23, 2016 300.08 301.80 298.01 298.18 1,064,970 -1.90(-0.63%)
Sep 22, 2016 299.29 300.29 296.41 300.08 1,459,154 +2.55(+0.86%)
Sep 21, 2016 296.25 298.46 291.43 297.53 1,999,946 +1.83(+0.62%)
Sep 20, 2016 294.42 297.00 293.00 295.70 1,679,766 +4.18(+1.43%)
Sep 19, 2016 293.00 294.91 290.41 291.52 1,361,806 -0.11(-0.04%)
Sep 16, 2016 288.11 292.26 287.70 291.63 1,315,736 +1.48(+0.51%)
Sep 15, 2016 285.62 290.92 284.22 290.15 1,401,210 +4.22(+1.48%)
Sep 14, 2016 284.00 289.45 283.77 285.93 1,591,966 +3.31(+1.17%)
Sep 13, 2016 284.76 285.01 279.59 282.62 1,618,367 -4.49(-1.56%)
Sep 12, 2016 277.00 287.80 276.63 287.11 1,444,599 +8.48(+3.04%)
Sep 09, 2016 284.62 285.93 278.63 278.63 1,819,699 -9.40(-3.26%)
Sep 08, 2016 286.64 288.61 283.87 288.03 799,815 +1.93(+0.67%)
Sep 07, 2016 284.09 287.15 283.69 286.10 892,553 +2.01(+0.71%)
Sep 06, 2016 281.06 285.48 280.82 284.09 1,513,488 +3.48(+1.24%)
Sep 02, 2016 281.50 280.61 280.61 280.61 1,109,200 -0.83(-0.29%)
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.