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, 2017 103.96 104.48 102.61 103.04 2,826,037 -0.81(-0.78%)
Oct 30, 2017 103.52 104.90 103.12 103.85 3,868,253 +0.18(+0.17%)
Oct 27, 2017 102.91 103.93 102.08 103.67 3,815,613 +0.70(+0.68%)
Oct 26, 2017 103.18 104.07 102.33 102.97 7,167,880 -2.45(-2.32%)
Oct 25, 2017 106.64 106.81 104.72 105.42 3,950,900 -1.22(-1.14%)
Oct 24, 2017 107.54 107.54 105.56 106.64 3,472,515 -0.84(-0.78%)
Oct 23, 2017 108.59 108.86 107.38 107.49 2,644,921 -1.33(-1.22%)
Oct 20, 2017 109.38 109.39 108.04 108.82 2,972,091 -1.09(-0.99%)
Oct 19, 2017 109.87 110.55 109.05 109.90 2,271,994 -0.28(-0.26%)
Oct 18, 2017 111.23 111.63 110.02 110.19 1,992,528 -0.70(-0.64%)
Oct 17, 2017 110.52 111.30 110.33 110.89 1,839,547 +0.42(+0.38%)
Oct 16, 2017 110.45 112.06 110.04 110.47 4,286,991 +0.15(+0.14%)
Oct 13, 2017 110.94 111.02 110.05 110.32 3,022,267 -0.25(-0.22%)
Oct 12, 2017 111.08 111.30 110.16 110.57 2,286,346 -0.58(-0.52%)
Oct 11, 2017 111.37 111.37 110.72 111.14 1,497,644 -0.23(-0.21%)
Oct 10, 2017 111.23 111.74 110.81 111.37 1,138,004 +0.04(+0.03%)
Oct 09, 2017 111.76 112.07 111.10 111.34 1,534,337 -0.33(-0.29%)
Oct 06, 2017 111.61 112.33 111.12 111.66 1,737,986 -0.12(-0.11%)
Oct 05, 2017 111.67 112.14 111.08 111.79 2,209,435 +0.12(+0.11%)
Oct 04, 2017 111.18 111.81 110.67 111.66 3,237,454 +0.86(+0.78%)
Oct 03, 2017 111.19 111.31 109.74 110.80 2,429,732 -0.26(-0.23%)
Oct 02, 2017 109.85 111.11 109.58 111.06 5,632,609 +1.66(+1.51%)
Sep 29, 2017 108.68 109.52 107.92 109.41 2,686,454 +1.00(+0.92%)
Sep 28, 2017 108.22 108.86 107.51 108.41 3,129,829 +0.15(+0.14%)
Sep 27, 2017 108.65 108.26 2,191,835 +0.62(+0.57%)
Sep 26, 2017 108.97 109.17 107.48 107.64 2,384,129 -1.03(-0.95%)
Sep 25, 2017 108.05 109.25 108.04 108.67 9,057,323 +0.48(+0.44%)
Sep 22, 2017 108.25 108.39 107.47 108.19 2,275,385 -0.44(-0.40%)
Sep 21, 2017 109.11 109.39 108.44 108.63 1,090,608 -0.48(-0.44%)
Sep 20, 2017 108.42 109.45 108.15 109.12 2,191,685 +0.92(+0.85%)
Sep 19, 2017 108.87 109.03 107.97 108.20 1,206,230 -0.73(-0.67%)
Sep 18, 2017 109.06 109.56 108.52 108.93 2,099,810 +0.11(+0.11%)
Sep 15, 2017 108.87 109.50 108.31 108.81 3,013,047 -0.08(-0.07%)
Sep 14, 2017 109.39 109.83 108.25 108.89 4,123,221 -0.65(-0.59%)
Sep 13, 2017 109.53 109.92 109.20 109.54 1,411,684 -0.37(-0.33%)
Sep 12, 2017 109.31 109.99 108.83 109.90 1,951,659 +0.24(+0.22%)
Sep 11, 2017 110.30 110.36 109.01 109.66 2,663,385 +0.10(+0.09%)
Sep 08, 2017 110.11 110.38 109.26 109.56 2,118,198 -0.37(-0.34%)
Sep 07, 2017 109.20 110.30 108.57 109.93 1,830,121 +0.29(+0.27%)
Sep 06, 2017 109.72 110.23 108.81 109.64 2,436,676 +0.43(+0.39%)
Sep 05, 2017 109.82 110.19 108.07 109.21 3,565,415 -0.92(-0.83%)
Sep 01, 2017 109.53 110.42 108.68 110.13 3,806,091 +0.82(+0.75%)
Aug 31, 2017 106.54 109.42 106.54 109.31 5,762,087 +2.96(+2.78%)
Aug 30, 2017 104.34 106.78 104.05 106.35 4,511,880 +2.13(+2.05%)
Aug 29, 2017 103.05 104.44 102.81 104.22 2,116,033 +0.30(+0.29%)
Aug 28, 2017 103.03 104.25 102.91 103.92 3,132,121 +1.92(+1.88%)
Aug 25, 2017 102.94 103.23 101.86 102.00 2,304,999 -0.60(-0.58%)
Aug 24, 2017 101.59 102.81 101.25 102.60 2,018,245 +1.22(+1.20%)
Aug 23, 2017 101.48 101.94 101.19 101.38 1,460,464 -0.44(-0.44%)
Aug 22, 2017 100.47 102.01 100.28 101.83 2,774,576 +1.91(+1.92%)
Aug 21, 2017 99.87 100.28 99.22 99.91 1,736,401 +0.20(+0.20%)
Aug 18, 2017 99.69 100.45 99.26 99.71 2,857,745 -0.25(-0.25%)
Aug 17, 2017 101.77 102.07 99.91 99.95 3,026,428 -1.73(-1.70%)
Aug 16, 2017 101.96 102.39 101.38 101.68 1,893,453 +0.25(+0.25%)
Aug 15, 2017 101.66 102.09 101.22 101.43 1,674,453 -0.09(-0.09%)
Aug 14, 2017 101.08 101.73 101.03 101.52 1,627,360 +1.04(+1.03%)
Aug 11, 2017 99.90 100.91 99.70 100.48 3,524,457 +0.64(+0.64%)
Aug 10, 2017 102.32 102.38 99.73 99.84 5,066,160 -2.90(-2.82%)
Aug 09, 2017 102.27 103.36 102.09 102.74 2,601,666 -0.33(-0.32%)
Aug 08, 2017 103.84 104.36 102.75 103.06 1,958,176 -0.98(-0.94%)
Aug 07, 2017 103.50 104.24 103.11 104.04 1,641,695 +0.55(+0.54%)
Aug 04, 2017 103.15 102.58 103.49 2,076,149 +0.34(+0.33%)
Aug 03, 2017 104.20 104.28 102.97 103.15 2,399,914 -0.82(-0.79%)
Aug 02, 2017 103.92 104.27 102.77 103.97 2,081,680 +0.42(+0.40%)
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.