Nasdaq Biotechnology Ishares ETF (NQ: IBB )

157.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:10 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 282.39 283.41 279.70 280.89 915,079 -2.40(-0.85%)
Aug 30, 2016 283.47 285.83 282.06 283.29 1,016,945 -0.58(-0.20%)
Aug 29, 2016 286.00 286.64 282.16 283.87 1,402,804 -1.27(-0.45%)
Aug 26, 2016 283.17 287.84 282.55 285.14 1,946,739 +2.27(+0.80%)
Aug 25, 2016 287.00 289.09 278.90 282.87 3,078,916 -3.36(-1.17%)
Aug 24, 2016 296.89 299.25 285.32 286.23 3,770,269 -9.95(-3.36%)
Aug 23, 2016 297.32 298.07 295.45 296.18 926,847 +0.17(+0.06%)
Aug 22, 2016 291.85 296.67 291.84 296.01 1,199,011 +5.70(+1.96%)
Aug 19, 2016 289.86 291.86 289.15 290.31 528,264 -1.35(-0.46%)
Aug 18, 2016 290.90 292.88 289.38 291.66 625,662 +0.76(+0.26%)
Aug 17, 2016 290.73 291.71 288.68 290.90 733,054 -0.19(-0.07%)
Aug 16, 2016 294.57 294.96 290.80 291.09 767,782 -4.12(-1.40%)
Aug 15, 2016 293.95 296.23 292.63 295.21 997,007 +2.69(+0.92%)
Aug 12, 2016 290.98 292.85 289.00 292.52 1,270,899 +0.61(+0.21%)
Aug 11, 2016 289.13 292.68 288.08 291.91 1,611,917 +3.10(+1.07%)
Aug 10, 2016 293.87 294.41 288.01 288.81 1,275,933 -5.75(-1.95%)
Aug 09, 2016 294.15 295.94 293.14 294.56 820,975 +0.38(+0.13%)
Aug 08, 2016 297.94 298.62 293.15 294.18 1,503,154 -3.11(-1.05%)
Aug 05, 2016 298.27 299.10 295.71 297.29 1,032,966 +1.14(+0.38%)
Aug 04, 2016 299.01 299.48 295.42 296.15 964,239 -1.77(-0.59%)
Aug 03, 2016 293.88 298.30 292.88 297.92 1,974,575 +3.23(+1.10%)
Aug 02, 2016 294.78 299.00 288.62 294.69 3,273,016 +0.62(+0.21%)
Aug 01, 2016 289.87 296.84 289.87 294.07 3,087,274 +4.63(+1.60%)
Jul 29, 2016 287.67 289.77 284.87 289.44 1,405,546 +1.76(+0.61%)
Jul 28, 2016 287.46 288.32 283.82 287.68 1,505,684 +0.65(+0.23%)
Jul 27, 2016 280.25 287.50 280.25 287.03 1,624,123 +6.75(+2.41%)
Jul 26, 2016 279.18 282.10 278.22 280.28 1,175,786 -1.98(-0.70%)
Jul 25, 2016 280.42 282.74 278.81 282.26 1,088,668 +1.36(+0.48%)
Jul 22, 2016 281.00 282.35 278.78 280.90 1,042,735 +0.65(+0.23%)
Jul 21, 2016 279.06 282.10 277.84 280.25 2,163,874 +3.71(+1.34%)
Jul 20, 2016 270.50 277.09 268.06 276.54 1,877,492 +6.55(+2.43%)
Jul 19, 2016 273.29 274.53 269.15 269.99 838,906 -3.50(-1.28%)
Jul 18, 2016 272.01 274.22 271.06 273.49 781,702 +0.96(+0.35%)
Jul 15, 2016 268.77 273.64 268.77 272.53 971,549 +4.06(+1.51%)
Jul 14, 2016 270.05 270.50 267.08 268.47 1,030,214 +0.67(+0.25%)
Jul 13, 2016 273.95 274.81 267.61 267.80 1,389,954 -4.76(-1.75%)
Jul 12, 2016 271.79 274.48 271.61 272.56 1,264,515 +2.00(+0.74%)
Jul 11, 2016 271.50 273.10 270.34 270.56 957,950 -0.57(-0.21%)
Jul 08, 2016 267.09 271.90 267.84 271.13 1,281,003 +3.29(+1.23%)
Jul 07, 2016 267.00 268.86 264.84 267.84 1,213,674 +7.76(+2.98%)
Jul 05, 2016 262.00 262.00 257.94 260.08 1,304,034 -2.67(-1.02%)
Jul 01, 2016 257.59 262.75 262.75 262.75 1,326,300 +5.41(+2.10%)
Jun 30, 2016 256.83 257.88 253.01 257.34 1,376,344 +1.29(+0.50%)
Jun 29, 2016 252.50 257.25 251.84 256.05 2,305,704 +5.39(+2.15%)
Jun 28, 2016 246.96 250.98 245.39 250.66 2,254,081 +9.17(+3.80%)
Jun 27, 2016 246.63 249.21 240.30 241.49 3,011,921 -7.55(-3.03%)
Jun 24, 2016 252.00 256.35 248.83 249.04 3,854,877 -13.06(-4.98%)
Jun 23, 2016 259.66 262.19 257.41 262.10 1,541,706 +5.54(+2.16%)
Jun 22, 2016 255.89 261.94 253.11 256.56 4,458,552 +1.77(+0.69%)
Jun 21, 2016 259.05 259.50 252.69 254.79 1,880,036 -3.91(-1.51%)
Jun 20, 2016 259.32 262.62 258.44 258.70 1,363,669 +2.33(+0.91%)
Jun 17, 2016 262.00 262.99 256.34 256.37 2,439,568 -5.63(-2.15%)
Jun 16, 2016 261.18 262.54 258.21 262.00 1,460,145 -0.49(-0.19%)
Jun 15, 2016 264.98 265.56 261.81 262.49 1,213,805 +0.00(+0.00%)
Jun 14, 2016 263.44 266.17 259.70 262.49 1,603,311 -1.94(-0.73%)
Jun 13, 2016 265.53 269.98 263.94 264.43 1,894,427 -3.17(-1.18%)
Jun 10, 2016 270.47 271.23 266.20 267.60 1,885,948 -5.98(-2.19%)
Jun 09, 2016 276.23 279.51 273.36 273.58 1,528,848 -4.95(-1.78%)
Jun 08, 2016 279.89 279.89 276.51 278.53 1,098,385 -0.23(-0.08%)
Jun 07, 2016 282.34 282.65 277.30 278.76 2,019,777 -7.31(-2.56%)
Jun 06, 2016 282.12 286.81 278.60 286.07 1,540,165 +4.30(+1.53%)
Jun 03, 2016 284.28 285.63 277.93 281.77 2,043,563 -4.51(-1.58%)
Jun 02, 2016 281.05 286.29 281.05 286.28 1,792,397 +5.10(+1.81%)
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.