Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 -0.66 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 73.27 73.61 73.18 73.30 0 +0.27(+0.37%)
Nov 27, 2013 73.24 73.33 72.61 73.03 0 -0.04(-0.05%)
Nov 26, 2013 72.85 73.07 72.43 73.07 1,937,052 +0.22(+0.30%)
Nov 25, 2013 72.75 73.26 72.18 72.85 2,281,551 +0.71(+0.98%)
Nov 22, 2013 71.42 72.34 71.28 72.14 0 +2.10(+3.00%)
Nov 21, 2013 69.23 70.18 69.18 70.04 2,946,979 +1.03(+1.49%)
Nov 20, 2013 68.61 69.76 68.57 69.02 0 +0.60(+0.88%)
Nov 19, 2013 68.10 68.82 67.74 68.42 0 +0.06(+0.09%)
Nov 18, 2013 69.42 69.92 68.12 68.35 0 -1.07(-1.54%)
Nov 15, 2013 68.67 69.42 68.30 69.42 0 +0.93(+1.36%)
Nov 14, 2013 68.02 68.79 67.78 68.49 2,099,031 +0.51(+0.75%)
Nov 13, 2013 66.90 67.99 66.70 67.99 4,287,493 +0.53(+0.79%)
Nov 12, 2013 67.02 67.48 66.51 67.45 0 +0.25(+0.36%)
Nov 11, 2013 67.10 67.39 66.53 67.21 0 +0.44(+0.67%)
Nov 08, 2013 65.08 66.98 65.08 66.76 0 +2.08(+3.21%)
Nov 07, 2013 66.17 66.76 64.56 64.68 5,517,123 -1.06(-1.62%)
Nov 06, 2013 68.01 68.06 65.67 65.75 5,115,778 -1.97(-2.92%)
Nov 05, 2013 67.39 67.94 66.85 67.72 1,729,977 +0.47(+0.70%)
Nov 04, 2013 67.94 67.94 67.15 67.25 1,559,182 -0.13(-0.19%)
Nov 01, 2013 67.43 67.63 66.71 67.38 0 +0.24(+0.36%)
Oct 31, 2013 67.60 68.14 66.75 67.14 3,926,211 -0.63(-0.93%)
Oct 30, 2013 69.19 69.58 67.51 67.77 6,187,615 -1.42(-2.06%)
Oct 29, 2013 69.20 69.23 68.32 69.19 2,337,559 +0.01(+0.01%)
Oct 28, 2013 69.46 69.70 68.82 69.18 1,690,046 +0.02(+0.03%)
Oct 25, 2013 69.38 69.38 68.51 69.16 0 +0.07(+0.10%)
Oct 24, 2013 68.71 69.35 68.64 69.09 1,983,458 +0.72(+1.05%)
Oct 23, 2013 67.69 68.40 67.30 68.38 2,616,563 +0.34(+0.50%)
Oct 22, 2013 66.87 68.17 66.61 68.03 3,546,497 +1.49(+2.25%)
Oct 21, 2013 67.76 67.84 66.27 66.54 3,101,496 -1.08(-1.59%)
Oct 18, 2013 68.59 68.59 66.87 67.61 3,403,479 -0.52(-0.76%)
Oct 17, 2013 67.37 68.23 67.05 68.13 1,338,107 +0.50(+0.73%)
Oct 16, 2013 66.45 68.13 66.15 67.64 4,203,533 +2.05(+3.13%)
Oct 15, 2013 66.31 66.61 65.52 65.58 3,807,139 -0.57(-0.86%)
Oct 14, 2013 65.29 66.29 64.69 66.15 2,315,482 +0.50(+0.76%)
Oct 11, 2013 66.00 66.16 65.28 65.65 0 -0.23(-0.34%)
Oct 10, 2013 64.78 65.92 64.74 65.88 0 +2.28(+3.58%)
Oct 09, 2013 65.07 65.19 62.55 63.60 12,236,904 -1.37(-2.11%)
Oct 08, 2013 68.01 68.17 64.97 64.97 8,493,486 -2.97(-4.37%)
Oct 07, 2013 69.08 69.15 67.91 67.94 3,916,840 -1.54(-2.22%)
Oct 04, 2013 68.99 69.70 68.81 69.48 0 +0.77(+1.11%)
Oct 03, 2013 69.75 69.79 67.98 68.72 5,312,415 -0.99(-1.42%)
Oct 02, 2013 69.59 69.89 69.38 69.71 3,863,080 -0.20(-0.28%)
Oct 01, 2013 69.07 69.90 68.64 69.90 4,164,434 +1.37(+1.99%)
Sep 30, 2013 68.11 69.06 67.77 68.54 2,763,633 -0.37(-0.54%)
Sep 27, 2013 68.62 69.25 68.14 68.91 0 +0.19(+0.27%)
Sep 26, 2013 67.65 69.04 67.65 68.72 1,697,842 +1.11(+1.64%)
Sep 25, 2013 67.98 68.11 67.57 67.61 1,138,561 -0.40(-0.59%)
Sep 24, 2013 67.87 68.31 67.51 68.01 1,038,710 +0.11(+0.17%)
Sep 23, 2013 68.50 68.65 67.44 67.89 0 -0.74(-1.08%)
Sep 20, 2013 69.29 69.29 68.61 68.63 0 -0.47(-0.68%)
Sep 19, 2013 69.47 69.48 68.51 69.10 0 +0.05(+0.07%)
Sep 18, 2013 68.66 69.33 68.09 69.06 0 +0.72(+1.05%)
Sep 17, 2013 68.37 68.41 67.77 68.34 0 +0.20(+0.30%)
Sep 16, 2013 68.68 68.73 67.78 68.13 0 +0.28(+0.42%)
Sep 13, 2013 67.41 67.85 67.03 67.85 0 +0.44(+0.65%)
Sep 12, 2013 67.57 67.80 67.11 67.41 0 +0.06(+0.08%)
Sep 11, 2013 67.57 67.76 66.64 67.35 0 -0.09(-0.14%)
Sep 10, 2013 67.94 67.94 66.98 67.45 0 +0.19(+0.28%)
Sep 09, 2013 66.27 67.26 66.22 67.26 2,495,877 +1.36(+2.06%)
Sep 06, 2013 66.22 66.28 64.76 65.90 0 -0.12(-0.18%)
Sep 05, 2013 66.05 66.35 65.74 66.03 0 +0.18(+0.27%)
Sep 04, 2013 64.89 65.97 64.44 65.85 2,795,952 +1.15(+1.78%)
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.