Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.29 +1.77 (+1.20%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 111.96 112.31 108.78 109.52 5,869,441 -2.17(-1.95%)
Nov 27, 2015 111.11 111.86 111.05 111.69 1,398,247 +0.71(+0.64%)
Nov 25, 2015 109.72 110.99 110.99 110.99 3,482,651 +1.17(+1.07%)
Nov 24, 2015 109.13 109.96 108.58 109.81 3,464,656 -0.21(-0.19%)
Nov 23, 2015 109.17 110.97 109.09 110.03 5,537,968 +0.80(+0.73%)
Nov 20, 2015 109.84 110.29 109.02 109.23 3,754,451 +0.02(+0.02%)
Nov 19, 2015 111.03 111.17 108.98 109.21 4,949,745 -1.74(-1.57%)
Nov 18, 2015 108.41 111.04 107.86 110.95 8,013,740 +3.14(+2.92%)
Nov 17, 2015 106.92 108.58 105.86 107.81 4,341,822 +1.39(+1.31%)
Nov 16, 2015 105.30 106.45 104.00 106.41 5,096,928 +0.41(+0.39%)
Nov 13, 2015 104.85 107.58 104.44 106.00 7,731,055 +1.16(+1.10%)
Nov 12, 2015 106.46 107.33 100.16 104.85 5,687,556 -2.21(-2.06%)
Nov 11, 2015 109.07 109.23 107.03 107.06 3,509,469 -1.67(-1.54%)
Nov 10, 2015 107.74 108.85 107.12 108.73 3,358,613 +0.45(+0.42%)
Nov 09, 2015 107.44 109.06 107.20 108.28 3,687,699 +0.11(+0.10%)
Nov 06, 2015 108.35 108.84 106.03 108.17 6,179,054 -0.30(-0.27%)
Nov 05, 2015 109.90 110.04 107.33 108.46 8,044,609 -2.13(-1.92%)
Nov 04, 2015 111.53 111.75 108.78 110.59 6,121,424 -0.47(-0.43%)
Nov 03, 2015 110.36 111.77 109.11 111.06 6,503,426 +0.33(+0.30%)
Nov 02, 2015 107.05 110.92 106.91 110.73 6,164,002 +4.13(+3.87%)
Oct 30, 2015 108.04 108.09 106.38 106.60 6,192,613 -1.01(-0.94%)
Oct 29, 2015 108.87 110.34 107.27 107.61 7,996,975 -1.06(-0.98%)
Oct 28, 2015 107.06 108.67 105.10 108.67 9,033,671 +1.36(+1.26%)
Oct 27, 2015 104.17 107.32 104.07 107.32 7,904,418 +3.34(+3.21%)
Oct 26, 2015 103.17 105.54 101.95 103.98 7,516,365 +0.38(+0.37%)
Oct 23, 2015 101.63 103.60 101.10 103.59 11,879,077 +3.33(+3.32%)
Oct 22, 2015 99.93 100.83 97.73 100.26 12,003,682 +0.54(+0.54%)
Oct 21, 2015 101.91 102.42 96.66 99.72 18,699,986 -0.49(-0.49%)
Oct 20, 2015 103.44 103.59 100.05 100.21 9,723,747 -3.27(-3.16%)
Oct 19, 2015 102.53 105.16 101.10 103.48 12,059,697 +0.53(+0.51%)
Oct 16, 2015 103.17 104.27 101.54 102.95 9,798,227 -0.14(-0.14%)
Oct 15, 2015 97.61 103.12 97.40 103.10 10,856,651 +4.32(+4.37%)
Oct 14, 2015 99.00 100.70 97.41 98.78 13,997,613 +0.92(+0.94%)
Oct 13, 2015 100.13 102.35 97.76 97.86 8,988,366 -3.20(-3.17%)
Oct 12, 2015 102.00 102.29 100.23 101.06 6,056,683 +0.03(+0.03%)
Oct 09, 2015 100.66 102.03 99.44 101.03 6,264,836 +0.41(+0.41%)
Oct 08, 2015 100.28 101.30 97.22 100.62 11,330,025 -0.19(-0.19%)
Oct 07, 2015 99.24 102.02 97.46 100.81 15,223,597 +1.93(+1.95%)
Oct 06, 2015 101.36 101.54 95.82 98.89 17,812,740 -3.70(-3.60%)
Oct 05, 2015 104.32 105.99 101.10 102.58 10,617,137 -0.76(-0.74%)
Oct 02, 2015 97.35 103.50 97.35 103.35 13,056,428 +3.46(+3.47%)
Oct 01, 2015 99.31 100.21 97.28 99.89 11,288,674 +0.53(+0.54%)
Sep 30, 2015 97.89 99.94 96.63 99.35 17,879,434 +4.54(+4.78%)
Sep 29, 2015 95.53 99.35 93.84 94.82 24,996,132 -0.37(-0.39%)
Sep 28, 2015 100.40 100.88 93.52 95.19 36,179,428 -6.43(-6.33%)
Sep 25, 2015 108.35 108.42 99.75 101.61 27,735,642 -5.23(-4.90%)
Sep 24, 2015 107.93 108.85 104.85 106.85 13,093,391 -2.16(-1.98%)
Sep 23, 2015 109.66 111.07 108.20 109.01 6,089,248 -0.84(-0.77%)
Sep 22, 2015 109.79 110.67 107.67 109.86 13,667,241 -1.66(-1.49%)
Sep 21, 2015 117.73 117.83 110.56 111.52 16,687,646 -5.34(-4.57%)
Sep 18, 2015 116.58 118.14 116.58 116.85 6,123,003 -1.88(-1.58%)
Sep 17, 2015 116.28 120.06 115.97 118.73 6,815,935 +2.41(+2.07%)
Sep 16, 2015 117.14 117.86 115.20 116.32 5,326,742 -0.76(-0.65%)
Sep 15, 2015 116.03 117.32 115.13 117.08 3,611,355 +1.33(+1.15%)
Sep 14, 2015 116.16 116.57 114.47 115.75 2,657,277 -0.44(-0.38%)
Sep 11, 2015 114.02 116.26 113.82 116.19 4,098,591 +1.32(+1.15%)
Sep 10, 2015 112.74 115.46 112.47 114.87 5,224,668 +2.13(+1.89%)
Sep 09, 2015 116.24 116.74 112.39 112.75 5,837,133 -2.47(-2.15%)
Sep 08, 2015 112.74 115.34 112.11 115.22 6,123,479 +4.81(+4.35%)
Sep 04, 2015 109.27 110.41 110.41 110.41 5,499,223 -0.50(-0.45%)
Sep 03, 2015 113.40 114.46 110.54 110.91 6,667,384 -2.49(-2.19%)
Sep 02, 2015 110.60 113.40 109.24 113.40 5,219,905 +4.22(+3.87%)
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.