Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 83.51 86.44 83.50 85.44 6,409,871 +1.92(+2.30%)
Mar 30, 2016 84.86 85.97 83.11 83.52 6,900,934 -0.55(-0.65%)
Mar 29, 2016 82.17 84.13 80.92 84.07 6,954,479 +1.48(+1.80%)
Mar 28, 2016 84.19 84.48 82.42 82.58 4,335,651 -1.11(-1.33%)
Mar 24, 2016 82.72 83.70 83.70 83.70 7,029,663 +0.40(+0.48%)
Mar 23, 2016 85.92 86.47 83.16 83.30 7,362,044 -2.88(-3.34%)
Mar 22, 2016 83.62 86.46 83.45 86.18 7,509,644 +2.17(+2.58%)
Mar 21, 2016 82.08 84.51 81.97 84.01 6,598,770 +1.69(+2.05%)
Mar 18, 2016 81.23 82.84 80.19 82.33 8,301,442 +1.39(+1.72%)
Mar 17, 2016 81.60 82.03 79.22 80.93 8,728,109 -1.02(-1.24%)
Mar 16, 2016 82.37 83.69 80.83 81.95 9,877,149 -0.42(-0.51%)
Mar 15, 2016 84.50 84.99 82.03 82.37 7,820,126 -3.27(-3.81%)
Mar 14, 2016 85.74 86.36 85.39 85.63 2,891,547 -0.16(-0.19%)
Mar 11, 2016 84.49 85.87 83.99 85.80 5,446,262 +2.25(+2.69%)
Mar 10, 2016 84.42 85.88 82.67 83.55 6,723,790 -0.67(-0.80%)
Mar 09, 2016 85.59 85.75 83.09 84.22 8,948,022 -0.98(-1.15%)
Mar 08, 2016 87.93 88.10 84.98 85.21 5,152,232 -3.15(-3.57%)
Mar 07, 2016 85.72 89.12 85.46 88.36 6,399,135 +2.17(+2.52%)
Mar 04, 2016 86.76 87.69 85.62 86.19 7,416,772 -0.36(-0.42%)
Mar 03, 2016 87.88 87.91 86.12 86.55 3,243,245 -1.27(-1.45%)
Mar 02, 2016 86.88 88.37 86.50 87.82 6,883,400 +0.93(+1.07%)
Mar 01, 2016 84.05 86.91 83.11 86.89 8,426,086 +3.66(+4.40%)
Feb 29, 2016 85.60 85.69 83.23 83.23 5,256,937 -2.42(-2.83%)
Feb 26, 2016 85.74 86.38 85.05 85.65 5,179,174 +0.71(+0.84%)
Feb 25, 2016 85.16 86.19 84.07 84.94 3,575,462 +0.18(+0.21%)
Feb 24, 2016 83.22 84.92 81.95 84.76 6,493,018 +0.45(+0.53%)
Feb 23, 2016 85.93 86.76 84.25 84.32 4,164,670 -2.03(-2.35%)
Feb 22, 2016 87.11 87.25 85.81 86.35 4,426,833 +0.59(+0.68%)
Feb 19, 2016 84.72 86.07 83.70 85.76 5,586,330 +0.79(+0.93%)
Feb 18, 2016 87.51 87.65 84.84 84.97 6,392,318 -2.26(-2.59%)
Feb 17, 2016 86.31 87.33 84.74 87.23 7,779,488 +2.49(+2.94%)
Feb 16, 2016 83.64 84.75 83.33 84.74 8,083,190 +2.47(+3.00%)
Feb 12, 2016 81.06 82.28 82.28 82.28 7,377,846 +2.34(+2.93%)
Feb 11, 2016 79.58 80.66 78.79 79.93 8,521,816 -1.93(-2.36%)
Feb 10, 2016 81.71 84.37 81.44 81.86 6,558,959 +0.50(+0.62%)
Feb 09, 2016 78.85 82.94 78.62 81.36 10,748,102 +0.09(+0.11%)
Feb 08, 2016 82.13 82.48 79.86 81.27 9,915,000 -2.66(-3.17%)
Feb 05, 2016 86.33 86.72 82.82 83.93 12,724,187 -2.77(-3.19%)
Feb 04, 2016 85.99 89.02 85.16 86.70 12,032,320 +0.23(+0.26%)
Feb 03, 2016 85.65 86.51 82.42 86.47 12,230,312 +0.98(+1.15%)
Feb 02, 2016 86.72 87.38 84.75 85.49 7,274,130 -2.46(-2.80%)
Feb 01, 2016 86.74 88.58 85.75 87.96 6,233,590 +0.48(+0.55%)
Jan 29, 2016 86.11 87.89 85.32 87.47 8,960,292 +1.17(+1.36%)
Jan 28, 2016 89.59 90.40 84.85 86.30 18,434,438 -3.25(-3.63%)
Jan 27, 2016 92.98 93.64 88.92 89.55 7,941,281 -2.84(-3.08%)
Jan 26, 2016 92.98 93.30 90.34 92.39 7,337,382 -0.37(-0.40%)
Jan 25, 2016 94.02 95.16 92.67 92.76 5,535,299 -1.58(-1.67%)
Jan 22, 2016 93.62 94.72 92.28 94.34 7,354,366 +3.04(+3.33%)
Jan 21, 2016 92.77 94.17 91.15 91.30 10,075,242 -2.21(-2.36%)
Jan 20, 2016 88.92 94.90 87.95 93.51 14,019,203 +2.51(+2.75%)
Jan 19, 2016 94.23 94.96 89.44 91.01 10,160,592 -2.08(-2.23%)
Jan 15, 2016 90.69 93.08 93.08 93.08 10,733,689 -2.38(-2.49%)
Jan 14, 2016 91.88 96.67 89.57 95.46 13,313,771 +3.70(+4.03%)
Jan 13, 2016 97.28 97.90 91.54 91.76 10,529,099 -5.26(-5.42%)
Jan 12, 2016 96.79 99.05 93.70 97.02 12,068,614 +1.48(+1.55%)
Jan 11, 2016 99.79 99.82 93.36 95.54 11,487,514 -3.44(-3.48%)
Jan 08, 2016 102.36 102.62 98.79 98.99 7,713,452 -1.83(-1.81%)
Jan 07, 2016 102.68 103.56 100.81 100.81 10,214,306 -4.37(-4.15%)
Jan 06, 2016 104.98 106.65 104.20 105.18 6,933,356 -1.91(-1.79%)
Jan 05, 2016 107.22 108.41 106.34 107.09 4,987,318 +0.03(+0.03%)
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.