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 (%)
Feb 28, 2017 97.31 98.27 96.82 97.42 5,329,528 -0.34(-0.35%)
Feb 27, 2017 94.85 97.83 94.84 97.76 7,844,697 +2.74(+2.89%)
Feb 24, 2017 94.01 95.08 93.97 95.01 5,621,263 +0.19(+0.20%)
Feb 23, 2017 95.29 95.34 93.79 94.82 2,889,669 -0.32(-0.34%)
Feb 22, 2017 96.06 96.13 95.03 95.15 2,733,882 -0.82(-0.85%)
Feb 21, 2017 96.69 96.84 95.64 95.96 2,882,258 -0.51(-0.53%)
Feb 17, 2017 96.47 96.47 96.47 0 +0.45(+0.47%)
Feb 16, 2017 96.69 97.32 95.05 96.02 4,854,039 -0.65(-0.67%)
Feb 15, 2017 94.68 96.85 94.67 96.67 5,427,053 +1.69(+1.78%)
Feb 14, 2017 93.86 95.05 93.55 94.98 4,445,781 +1.15(+1.22%)
Feb 13, 2017 93.42 94.07 93.33 93.83 2,388,923 +0.63(+0.68%)
Feb 10, 2017 93.24 93.70 92.93 93.20 2,331,357 -0.06(-0.07%)
Feb 09, 2017 92.62 93.52 92.10 93.26 3,239,196 +0.93(+1.01%)
Feb 08, 2017 91.77 92.57 91.22 92.33 3,271,336 -0.23(-0.24%)
Feb 07, 2017 93.15 93.24 92.05 92.56 3,457,594 -0.37(-0.40%)
Feb 06, 2017 92.78 92.99 92.13 92.93 2,936,876 +0.16(+0.17%)
Feb 03, 2017 92.43 92.83 91.54 92.77 3,153,667 +1.04(+1.13%)
Feb 02, 2017 91.60 92.16 90.96 91.73 3,820,995 -0.18(-0.19%)
Feb 01, 2017 91.38 92.07 90.90 91.91 4,487,886 +0.77(+0.85%)
Jan 31, 2017 87.69 91.26 87.69 91.14 8,091,010 +2.52(+2.84%)
Jan 30, 2017 89.69 89.79 88.05 88.62 2,790,965 -1.21(-1.35%)
Jan 27, 2017 89.34 90.00 89.15 89.83 2,505,738 +0.78(+0.88%)
Jan 26, 2017 89.82 90.27 88.89 89.05 2,933,260 -0.32(-0.36%)
Jan 25, 2017 88.99 89.67 88.72 89.37 3,270,091 +0.88(+0.99%)
Jan 24, 2017 88.55 89.15 87.47 88.50 3,948,833 -0.28(-0.31%)
Jan 23, 2017 89.51 89.96 88.47 88.77 3,493,039 -0.84(-0.94%)
Jan 20, 2017 89.94 90.61 89.36 89.61 3,548,863 -0.35(-0.39%)
Jan 19, 2017 90.72 90.79 89.57 89.96 2,075,729 -0.76(-0.84%)
Jan 18, 2017 90.13 90.82 90.01 90.72 3,575,895 +0.75(+0.83%)
Jan 17, 2017 90.95 90.95 89.74 89.97 6,503,426 -1.80(-1.96%)
Jan 13, 2017 91.77 91.77 91.77 0 +0.35(+0.39%)
Jan 12, 2017 90.43 91.88 90.02 91.42 5,693,712 +0.32(+0.36%)
Jan 11, 2017 93.57 93.96 90.15 91.09 17,186,934 -2.81(-2.99%)
Jan 10, 2017 93.59 94.12 92.56 93.90 4,800,931 +0.73(+0.78%)
Jan 09, 2017 92.48 93.41 91.83 93.17 4,678,035 +1.32(+1.43%)
Jan 06, 2017 91.72 92.26 91.23 91.85 4,703,216 +0.71(+0.78%)
Jan 05, 2017 91.29 91.58 90.34 91.15 3,772,204 +0.29(+0.31%)
Jan 04, 2017 88.70 91.35 88.70 90.86 6,326,400 +2.29(+2.59%)
Jan 03, 2017 87.63 88.74 87.44 88.57 3,784,854 +1.59(+1.83%)
Dec 30, 2016 86.98 86.98 86.98 0 -0.57(-0.65%)
Dec 29, 2016 87.84 88.25 87.18 87.55 2,185,929 -0.32(-0.36%)
Dec 28, 2016 88.89 89.03 87.69 87.86 2,661,879 -1.04(-1.17%)
Dec 27, 2016 89.34 90.50 88.89 88.91 2,598,650 -0.35(-0.39%)
Dec 23, 2016 89.25 89.25 89.25 0 +1.84(+2.11%)
Dec 22, 2016 87.79 87.88 86.97 87.41 2,488,002 -0.37(-0.42%)
Dec 21, 2016 88.87 88.94 87.53 87.78 2,982,527 -1.01(-1.13%)
Dec 20, 2016 88.53 89.04 88.31 88.78 3,346,567 +0.70(+0.79%)
Dec 19, 2016 89.14 90.02 87.93 88.09 3,842,027 -1.19(-1.33%)
Dec 16, 2016 89.34 90.31 88.98 89.28 5,078,246 +0.16(+0.18%)
Dec 15, 2016 88.44 89.29 88.09 89.12 2,999,136 +0.83(+0.94%)
Dec 14, 2016 88.09 88.87 87.62 88.29 3,029,162 +0.12(+0.14%)
Dec 13, 2016 88.31 89.08 88.01 88.17 3,949,228 +0.50(+0.57%)
Dec 12, 2016 87.61 88.15 87.12 87.67 3,537,317 -0.70(-0.79%)
Dec 09, 2016 89.02 90.25 87.91 88.37 6,707,052 +0.38(+0.43%)
Dec 08, 2016 86.90 88.12 85.77 88.00 8,035,160 +0.73(+0.84%)
Dec 07, 2016 87.92 88.58 85.75 87.26 12,870,070 -2.64(-2.94%)
Dec 06, 2016 89.57 90.07 88.68 89.90 3,145,524 +0.79(+0.89%)
Dec 05, 2016 89.71 90.25 88.64 89.11 3,173,362 +0.48(+0.54%)
Dec 02, 2016 88.09 89.41 87.70 88.63 5,173,531 +0.32(+0.36%)
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.