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 (%)
Oct 31, 2016 85.52 85.53 84.04 84.12 4,812,152 -1.25(-1.46%)
Oct 28, 2016 86.48 86.49 84.38 85.37 9,122,138 -1.63(-1.88%)
Oct 27, 2016 87.84 88.58 86.88 87.00 4,711,533 +0.05(+0.06%)
Oct 26, 2016 87.18 88.07 86.36 86.95 4,426,005 +0.04(+0.05%)
Oct 25, 2016 87.69 87.79 86.64 86.90 2,566,618 -0.40(-0.46%)
Oct 24, 2016 87.67 88.25 87.16 87.31 2,655,159 -0.45(-0.51%)
Oct 21, 2016 88.50 88.50 87.50 87.75 2,219,856 -0.74(-0.84%)
Oct 20, 2016 87.58 88.87 87.51 88.50 4,926,961 +0.84(+0.96%)
Oct 19, 2016 88.52 88.52 87.57 87.66 3,151,807 -0.64(-0.72%)
Oct 18, 2016 88.30 88.88 87.95 88.30 3,930,767 +1.22(+1.40%)
Oct 17, 2016 87.03 87.80 86.04 87.08 4,477,294 -0.12(-0.14%)
Oct 14, 2016 89.83 89.83 87.13 87.20 4,421,974 -1.65(-1.86%)
Oct 13, 2016 87.83 89.44 87.70 88.85 6,948,700 +0.32(+0.36%)
Oct 12, 2016 90.80 91.22 88.42 88.52 7,661,327 -2.25(-2.48%)
Oct 11, 2016 92.92 93.21 90.12 90.78 9,526,072 -3.63(-3.84%)
Oct 10, 2016 94.06 94.84 93.96 94.40 2,529,421 +1.30(+1.40%)
Oct 07, 2016 93.17 93.54 92.21 93.10 3,047,215 -0.02(-0.02%)
Oct 06, 2016 94.22 94.38 92.93 93.12 4,387,010 -2.18(-2.28%)
Oct 05, 2016 94.89 95.88 94.44 95.30 3,122,272 +0.83(+0.88%)
Oct 04, 2016 94.82 95.45 93.99 94.47 2,594,539 -0.57(-0.60%)
Oct 03, 2016 94.88 95.07 93.51 95.04 4,850,180 +0.18(+0.19%)
Sep 30, 2016 93.64 95.21 92.98 94.86 5,865,137 +1.18(+1.26%)
Sep 29, 2016 96.47 96.78 93.45 93.68 4,803,840 -3.02(-3.12%)
Sep 28, 2016 97.44 97.81 95.97 96.70 2,610,398 -0.79(-0.81%)
Sep 27, 2016 95.72 97.53 95.72 97.49 3,153,815 +0.97(+1.00%)
Sep 26, 2016 97.06 97.39 96.17 96.52 4,046,628 -1.19(-1.21%)
Sep 23, 2016 98.33 98.89 97.65 97.71 3,250,031 -0.62(-0.63%)
Sep 22, 2016 98.07 98.40 97.13 98.33 4,452,986 +0.84(+0.86%)
Sep 21, 2016 97.08 97.80 95.50 97.49 6,103,353 +0.60(+0.62%)
Sep 20, 2016 96.48 97.32 96.01 96.89 5,126,241 +1.37(+1.43%)
Sep 19, 2016 96.01 96.64 95.16 95.53 4,155,903 -0.04(-0.04%)
Sep 16, 2016 94.41 95.77 94.27 95.56 4,015,309 +0.48(+0.51%)
Sep 15, 2016 93.59 95.33 93.13 95.08 4,276,155 +1.38(+1.48%)
Sep 14, 2016 93.06 94.85 92.99 93.69 4,858,296 +1.08(+1.17%)
Sep 13, 2016 93.31 93.39 91.62 92.61 4,938,866 -1.47(-1.56%)
Sep 12, 2016 90.77 94.30 90.65 94.08 4,408,568 +2.78(+3.04%)
Sep 09, 2016 93.26 93.69 91.30 91.30 5,553,283 -3.08(-3.26%)
Sep 08, 2016 93.93 94.57 93.02 94.38 2,440,842 +0.63(+0.67%)
Sep 07, 2016 93.09 94.09 92.96 93.75 2,723,856 +0.66(+0.71%)
Sep 06, 2016 92.10 93.55 92.02 93.09 4,618,800 +1.14(+1.24%)
Sep 02, 2016 92.24 91.95 91.95 91.95 3,385,011 -0.27(-0.29%)
Sep 01, 2016 91.95 92.49 91.29 92.22 2,675,880 +0.18(+0.20%)
Aug 31, 2016 92.53 92.87 91.65 92.04 2,792,600 -0.79(-0.85%)
Aug 30, 2016 92.89 93.66 92.43 92.83 3,103,471 -0.19(-0.20%)
Aug 29, 2016 93.72 93.92 92.46 93.02 4,281,019 -0.42(-0.45%)
Aug 26, 2016 92.79 94.32 92.59 93.43 5,940,978 +0.74(+0.80%)
Aug 25, 2016 94.04 94.73 91.39 92.69 9,396,110 -1.10(-1.17%)
Aug 24, 2016 97.28 98.06 93.49 93.79 11,505,952 -3.26(-3.36%)
Aug 23, 2016 97.43 97.67 96.81 97.05 2,828,513 +0.06(+0.06%)
Aug 22, 2016 95.63 97.21 95.63 97.00 3,659,092 +1.87(+1.96%)
Aug 19, 2016 94.98 95.64 94.75 95.13 1,612,134 -0.44(-0.46%)
Aug 18, 2016 95.32 95.97 94.82 95.57 1,909,369 +0.25(+0.26%)
Aug 17, 2016 95.27 95.59 94.59 95.32 2,237,104 -0.06(-0.07%)
Aug 16, 2016 96.52 96.65 95.29 95.38 2,343,085 -1.35(-1.40%)
Aug 15, 2016 96.32 97.07 95.89 96.73 3,042,625 +0.88(+0.92%)
Aug 12, 2016 95.35 95.96 94.70 95.85 3,878,477 +0.20(+0.21%)
Aug 11, 2016 94.74 95.91 94.40 95.65 4,919,182 +1.02(+1.07%)
Aug 10, 2016 96.30 96.47 94.38 94.64 3,893,840 -1.88(-1.95%)
Aug 09, 2016 96.39 96.97 96.06 96.52 2,505,417 +0.12(+0.13%)
Aug 08, 2016 97.63 97.85 96.06 96.40 4,587,263 -1.02(-1.05%)
Aug 05, 2016 97.74 98.01 96.90 97.42 3,152,363 +0.37(+0.38%)
Aug 04, 2016 97.98 98.14 96.80 97.04 2,942,625 -0.58(-0.59%)
Aug 03, 2016 96.30 97.75 95.97 97.62 6,025,927 +1.06(+1.10%)
Aug 02, 2016 96.59 97.98 94.58 96.56 9,988,456 +0.20(+0.21%)
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.