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 (%)
Jan 30, 2015 106.10 107.16 105.16 105.35 5,155,311 -0.39(-0.37%)
Jan 29, 2015 104.77 105.80 103.09 105.75 3,629,031 +1.27(+1.21%)
Jan 28, 2015 107.37 107.61 104.36 104.48 4,312,841 -2.29(-2.15%)
Jan 27, 2015 106.00 107.82 106.00 106.77 4,375,237 -0.66(-0.62%)
Jan 26, 2015 105.84 107.54 105.19 107.43 3,999,850 +1.83(+1.73%)
Jan 23, 2015 104.98 105.79 104.56 105.60 2,309,623 +0.47(+0.45%)
Jan 22, 2015 104.77 105.15 101.90 105.13 5,071,006 +0.81(+0.78%)
Jan 21, 2015 105.27 105.90 104.01 104.32 4,492,073 -1.55(-1.47%)
Jan 20, 2015 104.90 106.06 103.12 105.87 5,120,338 +1.77(+1.70%)
Jan 16, 2015 100.73 104.15 100.72 104.10 5,894,638 +3.31(+3.29%)
Jan 15, 2015 103.95 104.25 100.65 100.78 5,503,583 -2.58(-2.49%)
Jan 14, 2015 102.00 103.81 101.72 103.36 4,520,442 +0.20(+0.19%)
Jan 13, 2015 104.54 105.62 101.99 103.16 7,259,693 -0.03(-0.03%)
Jan 12, 2015 103.35 104.14 102.97 103.19 6,761,469 +0.57(+0.56%)
Jan 09, 2015 103.70 103.86 101.61 102.62 3,163,004 -0.37(-0.36%)
Jan 08, 2015 103.48 103.73 102.08 102.99 4,312,029 +0.80(+0.78%)
Jan 07, 2015 99.72 102.19 99.66 102.19 4,729,994 +3.67(+3.72%)
Jan 06, 2015 100.63 101.33 97.62 98.53 5,750,486 -1.65(-1.65%)
Jan 05, 2015 99.57 101.35 99.41 100.18 4,713,095 -0.16(-0.16%)
Jan 02, 2015 100.35 101.34 99.40 100.34 2,833,610 +0.98(+0.99%)
Dec 31, 2014 100.13 99.36 99.36 99.36 3,821,248 -0.42(-0.42%)
Dec 30, 2014 100.30 100.93 99.65 99.77 1,767,583 -1.11(-1.10%)
Dec 29, 2014 100.57 101.19 99.96 100.89 2,199,409 +0.46(+0.46%)
Dec 26, 2014 98.99 100.57 98.76 100.43 2,546,289 +2.23(+2.27%)
Dec 24, 2014 95.99 98.20 98.20 98.20 3,849,641 +1.68(+1.74%)
Dec 23, 2014 101.28 101.52 95.65 96.52 11,117,588 -4.72(-4.66%)
Dec 22, 2014 101.70 102.59 100.35 101.23 6,583,235 -2.66(-2.56%)
Dec 19, 2014 103.05 104.53 101.82 103.89 6,163,728 +1.06(+1.03%)
Dec 18, 2014 101.17 102.84 100.62 102.84 4,631,569 +3.47(+3.49%)
Dec 17, 2014 96.54 99.54 96.13 99.37 5,905,309 +3.18(+3.31%)
Dec 16, 2014 96.72 99.08 95.96 96.19 6,199,523 -1.31(-1.34%)
Dec 15, 2014 100.87 101.02 97.15 97.49 7,762,748 -2.76(-2.76%)
Dec 12, 2014 100.93 101.90 100.17 100.26 4,100,868 -1.29(-1.27%)
Dec 11, 2014 101.86 103.28 101.22 101.55 4,945,564 +0.52(+0.52%)
Dec 10, 2014 102.97 103.29 100.89 101.03 4,079,057 -2.12(-2.05%)
Dec 09, 2014 101.76 103.39 100.50 103.15 3,977,175 +0.37(+0.36%)
Dec 08, 2014 101.31 103.77 101.31 102.78 5,708,302 +1.63(+1.61%)
Dec 05, 2014 100.54 101.27 100.28 101.15 2,083,899 +0.86(+0.85%)
Dec 04, 2014 100.93 101.25 99.93 100.29 2,505,091 -0.67(-0.66%)
Dec 03, 2014 100.85 101.03 99.57 100.96 3,575,190 +0.45(+0.45%)
Dec 02, 2014 99.32 100.77 99.31 100.51 3,492,155 +2.05(+2.08%)
Dec 01, 2014 99.13 99.72 98.10 98.46 3,104,922 -1.07(-1.08%)
Nov 28, 2014 99.65 100.61 99.19 99.54 1,509,322 +0.01(+0.01%)
Nov 26, 2014 98.22 99.53 99.53 99.53 2,517,578 +1.38(+1.40%)
Nov 25, 2014 98.73 98.75 97.32 98.15 2,721,924 -0.16(-0.16%)
Nov 24, 2014 96.70 98.31 96.70 98.31 3,487,127 +1.68(+1.74%)
Nov 21, 2014 97.28 97.85 96.39 96.63 3,901,339 +0.32(+0.34%)
Nov 20, 2014 95.87 96.87 95.54 96.30 2,168,414 -0.06(-0.06%)
Nov 19, 2014 96.38 97.22 95.76 96.36 2,836,049 -0.34(-0.35%)
Nov 18, 2014 95.02 96.81 94.85 96.71 4,096,227 +2.10(+2.22%)
Nov 17, 2014 94.36 95.83 94.27 94.61 5,328,504 +0.22(+0.23%)
Nov 14, 2014 96.30 96.33 93.71 94.39 5,850,768 -1.87(-1.95%)
Nov 13, 2014 97.28 97.70 95.90 96.26 4,041,217 -0.85(-0.88%)
Nov 12, 2014 96.65 97.19 96.10 97.11 2,638,511 +0.08(+0.08%)
Nov 11, 2014 96.89 97.52 96.23 97.03 3,306,387 +0.34(+0.36%)
Nov 10, 2014 95.69 96.71 95.07 96.69 3,961,052 +1.66(+1.74%)
Nov 07, 2014 95.95 96.18 93.91 95.03 3,985,202 -1.04(-1.08%)
Nov 06, 2014 94.92 96.15 94.71 96.07 3,930,918 +1.45(+1.53%)
Nov 05, 2014 97.09 97.09 94.24 94.63 4,237,231 -1.45(-1.51%)
Nov 04, 2014 96.34 96.97 95.51 96.08 3,785,972 -0.97(-1.00%)
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.