Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.15 USD +3.01 (+2.05%)
Official Closing Price Updated: 5:08 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 261.33 261.60 254.09 254.09 1,721,900 -7.40(-2.83%)
Feb 26, 2016 261.75 263.72 259.65 261.49 1,696,429 +2.17(+0.84%)
Feb 25, 2016 260.00 263.14 256.66 259.32 1,171,136 +0.54(+0.21%)
Feb 24, 2016 254.08 259.26 250.20 258.78 2,126,776 +1.36(+0.53%)
Feb 23, 2016 262.34 264.88 257.22 257.42 1,364,130 -6.20(-2.35%)
Feb 22, 2016 265.95 266.38 261.97 263.62 1,450,001 +1.79(+0.68%)
Feb 19, 2016 258.65 262.77 255.52 261.83 1,829,792 +2.41(+0.93%)
Feb 18, 2016 267.18 267.60 259.01 259.42 2,093,792 -6.90(-2.59%)
Feb 17, 2016 263.51 266.62 258.70 266.32 2,548,157 +7.60(+2.94%)
Feb 16, 2016 255.34 258.75 254.40 258.72 2,647,634 +7.53(+3.00%)
Feb 12, 2016 247.49 251.19 251.19 251.19 2,416,600 +7.15(+2.93%)
Feb 11, 2016 242.95 246.25 240.55 244.04 2,791,305 -5.89(-2.36%)
Feb 10, 2016 249.46 257.58 248.64 249.93 2,148,375 +1.53(+0.62%)
Feb 09, 2016 240.72 253.21 240.03 248.40 3,520,521 +0.28(+0.11%)
Feb 08, 2016 250.75 251.81 243.80 248.12 3,247,640 -8.12(-3.17%)
Feb 05, 2016 263.56 264.77 252.85 256.24 4,167,784 -8.45(-3.19%)
Feb 04, 2016 262.53 271.77 260.00 264.69 3,941,164 +0.69(+0.26%)
Feb 03, 2016 261.50 264.11 251.63 264.00 4,006,016 +2.99(+1.15%)
Feb 02, 2016 264.74 266.77 258.73 261.01 2,382,628 -7.52(-2.80%)
Feb 01, 2016 264.83 270.44 261.80 268.53 2,041,801 +1.48(+0.55%)
Jan 29, 2016 262.89 268.32 260.47 267.05 2,934,927 +3.58(+1.36%)
Jan 28, 2016 273.52 275.98 259.06 263.47 6,038,166 -9.93(-3.63%)
Jan 27, 2016 283.88 285.89 271.47 273.40 2,601,152 -8.68(-3.08%)
Jan 26, 2016 283.86 284.85 275.80 282.08 2,403,346 -1.12(-0.40%)
Jan 25, 2016 287.03 290.53 282.92 283.20 1,813,077 -4.82(-1.67%)
Jan 22, 2016 285.82 289.17 281.73 288.02 2,408,909 +9.27(+3.33%)
Jan 21, 2016 283.22 287.50 278.28 278.75 3,300,127 -6.74(-2.36%)
Jan 20, 2016 271.48 289.72 268.52 285.49 4,591,964 +7.65(+2.75%)
Jan 19, 2016 287.67 289.90 273.06 277.84 3,328,083 -6.34(-2.23%)
Jan 15, 2016 276.86 284.18 284.18 284.18 3,515,800 -7.26(-2.49%)
Jan 14, 2016 280.51 295.13 273.47 291.44 4,360,901 +11.30(+4.03%)
Jan 13, 2016 297.00 298.90 279.46 280.14 3,448,787 -16.06(-5.42%)
Jan 12, 2016 295.50 302.40 286.06 296.20 3,953,052 +4.51(+1.55%)
Jan 11, 2016 304.65 304.76 285.03 291.69 3,762,714 -10.51(-3.48%)
Jan 08, 2016 312.50 313.29 301.59 302.20 2,526,527 -5.58(-1.81%)
Jan 07, 2016 313.47 316.18 307.78 307.78 3,345,677 -13.34(-4.15%)
Jan 06, 2016 320.50 325.61 318.13 321.12 2,271,008 -5.84(-1.79%)
Jan 05, 2016 327.34 330.97 324.65 326.96 1,633,587 +0.09(+0.03%)
Jan 04, 2016 331.15 331.78 324.52 326.87 3,237,802 -11.46(-3.39%)
Dec 31, 2015 339.58 338.33 338.33 338.33 961,800 -2.53(-0.74%)
Dec 30, 2015 342.04 343.40 339.87 340.86 976,137 -2.25(-0.66%)
Dec 29, 2015 339.00 343.87 338.51 343.11 852,816 +5.89(+1.75%)
Dec 28, 2015 337.75 338.82 335.20 337.22 851,275 -2.57(-0.76%)
Dec 24, 2015 338.83 339.79 339.79 339.79 318,300 +1.09(+0.32%)
Dec 23, 2015 335.50 339.48 334.82 338.70 1,012,302 +6.04(+1.82%)
Dec 22, 2015 333.11 334.50 329.61 332.66 1,040,711 +0.53(+0.16%)
Dec 21, 2015 331.66 333.12 328.17 332.13 742,081 +0.64(+0.19%)
Dec 18, 2015 331.28 334.77 329.21 331.49 2,234,060 -0.63(-0.19%)
Dec 17, 2015 339.00 339.00 331.36 332.12 2,512,890 -5.28(-1.56%)
Dec 16, 2015 332.90 338.16 330.00 337.40 1,467,802 +7.41(+2.25%)
Dec 15, 2015 325.15 331.15 323.58 329.99 1,701,454 +9.15(+2.85%)
Dec 14, 2015 320.84 323.70 314.53 320.84 2,179,964 +0.95(+0.30%)
Dec 11, 2015 326.22 327.74 319.50 319.89 2,638,412 -9.52(-2.89%)
Dec 10, 2015 325.35 330.47 324.33 329.41 1,208,288 +4.21(+1.29%)
Dec 09, 2015 328.51 330.94 323.06 325.20 1,584,729 -5.39(-1.63%)
Dec 08, 2015 320.77 331.65 320.77 330.59 1,509,518 +6.31(+1.95%)
Dec 07, 2015 330.51 331.04 323.53 324.28 1,789,244 -7.44(-2.24%)
Dec 04, 2015 323.00 331.83 322.92 331.72 2,221,164 +9.75(+3.03%)
Dec 03, 2015 334.12 334.82 319.84 321.97 2,535,372 -11.97(-3.58%)
Dec 02, 2015 336.16 339.00 332.80 333.94 1,245,848 -2.22(-0.66%)
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.