Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 88.99 89.19 85.26 86.38 9,840,208 -2.53(-2.84%)
Feb 27, 2014 88.32 89.40 87.92 88.91 4,015,024 +0.64(+0.72%)
Feb 26, 2014 89.33 89.51 87.99 88.27 4,242,784 -0.99(-1.11%)
Feb 25, 2014 89.70 89.97 88.40 89.26 3,284,611 +0.38(+0.42%)
Feb 24, 2014 88.38 89.47 87.78 88.88 4,594,372 +1.10(+1.25%)
Feb 21, 2014 87.01 88.55 86.75 87.78 2,970,337 +1.06(+1.22%)
Feb 20, 2014 85.62 86.83 84.64 86.72 4,150,983 +1.30(+1.52%)
Feb 19, 2014 86.36 86.68 85.27 85.42 3,833,875 -0.90(-1.04%)
Feb 18, 2014 85.05 86.43 84.88 86.32 3,432,349 +2.20(+2.61%)
Feb 14, 2014 85.06 84.12 84.12 84.12 4,282,703 -0.82(-0.97%)
Feb 13, 2014 82.78 84.98 82.65 84.95 3,456,360 +1.37(+1.64%)
Feb 12, 2014 84.42 84.42 83.40 83.58 3,302,760 +0.38(+0.46%)
Feb 11, 2014 82.62 83.40 81.83 83.20 3,841,491 +1.29(+1.58%)
Feb 10, 2014 81.05 81.91 80.37 81.91 5,118,609 +1.43(+1.78%)
Feb 07, 2014 78.06 80.48 77.64 80.47 5,203,311 +3.12(+4.03%)
Feb 06, 2014 77.85 78.29 77.05 77.36 3,441,569 -0.05(-0.07%)
Feb 05, 2014 78.80 78.80 76.10 77.41 6,066,461 -1.33(-1.68%)
Feb 04, 2014 78.30 79.22 78.01 78.73 3,007,932 +0.84(+1.08%)
Feb 03, 2014 80.69 81.58 77.64 77.89 5,646,520 -2.44(-3.04%)
Jan 31, 2014 80.36 81.22 80.04 80.34 3,978,090 -1.32(-1.62%)
Jan 30, 2014 81.12 82.12 80.53 81.66 4,261,224 +2.34(+2.95%)
Jan 29, 2014 77.91 80.65 77.74 79.32 4,151,139 -0.34(-0.43%)
Jan 28, 2014 78.60 79.93 78.40 79.66 4,893,611 +1.71(+2.20%)
Jan 27, 2014 79.60 79.63 76.49 77.95 9,086,767 -1.77(-2.22%)
Jan 24, 2014 81.57 81.74 79.70 79.72 5,380,264 -2.85(-3.45%)
Jan 23, 2014 82.29 82.58 81.54 82.56 2,764,059 -0.33(-0.40%)
Jan 22, 2014 82.84 83.01 82.07 82.89 3,158,594 +0.57(+0.69%)
Jan 21, 2014 82.24 82.38 80.97 82.32 3,082,493 +1.49(+1.84%)
Jan 17, 2014 80.83 80.83 80.83 80.83 2,922,376 +0.34(+0.43%)
Jan 16, 2014 79.74 80.51 79.46 80.49 1,862,815 +1.06(+1.33%)
Jan 15, 2014 79.73 79.73 78.72 79.43 4,001,396 -0.30(-0.37%)
Jan 14, 2014 77.15 79.73 77.15 79.73 3,200,793 +2.79(+3.63%)
Jan 13, 2014 78.70 79.37 76.44 76.94 4,881,327 -1.05(-1.35%)
Jan 10, 2014 76.95 77.99 76.04 77.99 2,271,011 +1.39(+1.81%)
Jan 09, 2014 76.57 76.83 75.59 76.60 4,462,463 +0.95(+1.25%)
Jan 08, 2014 74.17 75.74 73.99 75.65 2,783,895 +1.52(+2.05%)
Jan 07, 2014 73.71 74.25 73.47 74.13 1,585,298 +1.02(+1.39%)
Jan 06, 2014 73.83 74.23 72.62 73.12 4,378,345 -0.72(-0.98%)
Jan 03, 2014 74.18 74.45 73.62 73.84 1,200,234 -0.35(-0.47%)
Jan 02, 2014 73.74 74.27 73.29 74.19 1,415,437 +0.01(+0.01%)
Dec 31, 2013 74.10 74.18 74.18 74.18 1,361,857 +0.07(+0.10%)
Dec 30, 2013 73.92 74.18 73.23 74.11 1,086,516 +0.30(+0.41%)
Dec 27, 2013 74.52 74.52 73.61 73.80 1,092,525 -0.43(-0.58%)
Dec 26, 2013 73.96 74.45 73.71 74.24 772,398 +0.57(+0.77%)
Dec 24, 2013 73.88 74.00 73.25 73.67 916,830 -0.17(-0.23%)
Dec 23, 2013 73.91 74.40 73.44 73.84 2,986,435 +0.76(+1.04%)
Dec 20, 2013 71.65 73.20 71.65 73.08 2,802,279 +1.87(+2.62%)
Dec 19, 2013 71.34 71.93 71.11 71.21 1,068,704 -0.43(-0.60%)
Dec 18, 2013 69.92 71.68 69.55 71.65 3,374,507 +1.93(+2.77%)
Dec 17, 2013 70.77 70.77 69.44 69.71 1,974,277 -0.82(-1.16%)
Dec 16, 2013 70.40 71.67 70.40 70.53 1,686,722 +0.13(+0.19%)
Dec 13, 2013 70.92 70.92 69.88 70.40 1,844,436 -0.08(-0.11%)
Dec 12, 2013 69.93 71.03 69.92 70.47 1,823,444 +0.50(+0.71%)
Dec 11, 2013 71.71 71.72 69.81 69.97 6,059,072 -1.78(-2.48%)
Dec 10, 2013 72.18 72.48 71.11 71.75 3,828,206 -0.60(-0.84%)
Dec 09, 2013 72.61 73.18 72.12 72.36 2,309,831 -0.17(-0.23%)
Dec 06, 2013 72.65 72.81 71.64 72.53 0 +0.59(+0.83%)
Dec 05, 2013 71.81 72.45 71.67 71.93 2,072,172 -0.15(-0.21%)
Dec 04, 2013 71.61 72.38 71.32 72.08 1,566,858 -0.00(-0.00%)
Dec 03, 2013 72.92 73.08 71.89 72.09 2,751,891 -1.33(-1.81%)
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.