Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 99.87 99.10 99.10 99.10 3,831,202 -0.41(-0.42%)
Dec 30, 2014 100.03 100.67 99.39 99.52 1,772,188 -1.11(-1.10%)
Dec 29, 2014 100.31 100.93 99.70 100.62 2,205,139 +0.46(+0.46%)
Dec 26, 2014 98.73 100.31 98.50 100.17 2,552,922 +2.22(+2.27%)
Dec 24, 2014 95.74 97.94 97.94 97.94 3,859,670 +1.67(+1.74%)
Dec 23, 2014 101.02 101.25 95.41 96.27 11,146,549 -4.70(-4.66%)
Dec 22, 2014 101.44 102.33 100.09 100.97 6,600,384 -2.65(-2.56%)
Dec 19, 2014 102.78 104.26 101.56 103.62 6,179,785 +1.06(+1.03%)
Dec 18, 2014 100.91 102.57 100.36 102.57 4,643,634 +3.46(+3.49%)
Dec 17, 2014 96.29 99.28 95.88 99.11 5,920,692 +3.17(+3.31%)
Dec 16, 2014 96.47 98.83 95.71 95.94 6,215,672 -1.30(-1.34%)
Dec 15, 2014 100.61 100.76 96.90 97.24 7,782,970 -2.76(-2.76%)
Dec 12, 2014 100.67 101.64 99.91 100.00 4,111,551 -1.29(-1.27%)
Dec 11, 2014 101.60 103.01 100.96 101.29 4,958,447 +0.52(+0.52%)
Dec 10, 2014 102.70 103.02 100.63 100.77 4,089,683 -2.11(-2.05%)
Dec 09, 2014 101.50 103.12 100.23 102.88 3,987,535 +0.37(+0.36%)
Dec 08, 2014 101.04 103.50 101.04 102.51 5,723,172 +1.63(+1.61%)
Dec 05, 2014 100.28 101.00 100.02 100.88 2,089,327 +0.85(+0.85%)
Dec 04, 2014 100.67 100.98 99.67 100.03 2,511,617 -0.67(-0.67%)
Dec 03, 2014 100.59 100.76 99.31 100.70 3,584,503 +0.45(+0.45%)
Dec 02, 2014 99.06 100.51 99.05 100.25 3,501,252 +2.04(+2.08%)
Dec 01, 2014 98.87 99.46 97.85 98.21 3,113,011 -1.07(-1.08%)
Nov 28, 2014 99.39 100.34 98.93 99.28 1,513,254 +0.01(+0.01%)
Nov 26, 2014 97.97 99.27 99.27 99.27 2,524,136 +1.37(+1.40%)
Nov 25, 2014 98.47 98.49 97.07 97.90 2,729,015 -0.16(-0.16%)
Nov 24, 2014 96.45 98.05 96.45 98.05 3,496,210 +1.68(+1.74%)
Nov 21, 2014 97.03 97.60 96.14 96.38 3,911,502 +0.32(+0.34%)
Nov 20, 2014 95.62 96.62 95.29 96.05 2,174,063 -0.06(-0.06%)
Nov 19, 2014 96.13 96.96 95.51 96.11 2,843,437 -0.34(-0.35%)
Nov 18, 2014 94.77 96.56 94.61 96.45 4,106,898 +2.09(+2.22%)
Nov 17, 2014 94.11 95.58 94.02 94.36 5,342,384 +0.22(+0.23%)
Nov 14, 2014 96.05 96.08 93.47 94.14 5,866,009 -1.87(-1.95%)
Nov 13, 2014 97.03 97.45 95.65 96.01 4,051,744 -0.85(-0.88%)
Nov 12, 2014 96.40 96.94 95.85 96.86 2,645,384 +0.08(+0.08%)
Nov 11, 2014 96.64 97.27 95.98 96.78 3,315,000 +0.34(+0.36%)
Nov 10, 2014 95.44 96.45 94.83 96.44 3,971,370 +1.65(+1.74%)
Nov 07, 2014 95.70 95.93 93.66 94.78 3,995,583 -1.04(-1.08%)
Nov 06, 2014 94.68 95.90 94.46 95.82 3,941,158 +1.44(+1.53%)
Nov 05, 2014 96.84 96.84 93.99 94.38 4,248,269 -1.45(-1.51%)
Nov 04, 2014 96.09 96.72 95.26 95.83 3,795,835 -0.97(-1.00%)
Nov 03, 2014 97.10 97.66 96.31 96.80 4,604,235 -0.10(-0.10%)
Oct 31, 2014 98.40 98.98 96.47 96.90 5,437,573 -0.03(-0.03%)
Oct 30, 2014 94.68 97.09 94.68 96.93 3,823,513 +1.98(+2.09%)
Oct 29, 2014 95.73 95.98 94.05 94.94 5,921,482 -1.08(-1.13%)
Oct 28, 2014 95.71 96.26 95.23 96.03 4,927,653 +1.15(+1.21%)
Oct 27, 2014 94.31 94.88 94.34 94.88 3,970,678 +0.55(+0.58%)
Oct 24, 2014 92.72 94.38 92.38 94.34 4,354,295 +1.68(+1.82%)
Oct 23, 2014 90.79 93.18 90.79 92.65 5,869,897 +2.41(+2.67%)
Oct 22, 2014 90.14 91.08 89.35 90.24 4,320,017 -0.66(-0.73%)
Oct 21, 2014 89.06 91.00 88.90 90.91 5,259,632 +2.84(+3.22%)
Oct 20, 2014 86.57 88.26 86.57 88.07 3,571,622 +1.38(+1.59%)
Oct 17, 2014 87.20 87.56 85.95 86.69 5,214,739 +1.43(+1.68%)
Oct 16, 2014 82.16 86.29 82.11 85.26 10,036,446 +1.47(+1.76%)
Oct 15, 2014 82.08 84.22 80.97 83.79 8,266,774 +0.39(+0.47%)
Oct 14, 2014 84.44 85.28 82.21 83.39 8,760,572 -0.60(-0.72%)
Oct 13, 2014 85.92 86.39 83.45 84.00 8,672,693 -1.71(-1.99%)
Oct 10, 2014 87.00 88.61 85.62 85.70 5,846,615 -1.83(-2.09%)
Oct 09, 2014 89.25 89.46 87.12 87.54 7,064,570 -2.02(-2.25%)
Oct 08, 2014 87.05 89.74 86.42 89.55 6,137,943 +2.45(+2.82%)
Oct 07, 2014 88.37 88.45 86.91 87.10 4,433,432 -1.67(-1.88%)
Oct 06, 2014 90.26 90.63 88.44 88.77 3,558,891 -1.18(-1.31%)
Oct 03, 2014 88.84 90.14 88.38 89.95 3,517,769 +2.20(+2.51%)
Oct 02, 2014 87.86 88.45 86.45 87.74 4,879,040 -0.27(-0.31%)
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.