Nasdaq Biotechnology Ishares ETF (NQ: IBB )

161.71 USD -0.16 (-0.10%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 147.99 148.63 146.68 147.79 639,227 +1.10(+0.75%)
Feb 27, 2013 144.83 147.43 144.45 146.69 561,770 +2.23(+1.54%)
Feb 26, 2013 144.53 145.04 143.25 144.46 360,490 +0.09(+0.06%)
Feb 25, 2013 146.12 147.24 144.24 144.37 568,230 -1.66(-1.14%)
Feb 22, 2013 144.44 146.03 144.42 146.03 451,590 +2.29(+1.59%)
Feb 21, 2013 144.08 144.84 143.15 143.74 469,506 -1.17(-0.81%)
Feb 20, 2013 146.14 146.96 144.91 144.91 206,974 -1.23(-0.84%)
Feb 19, 2013 145.66 146.25 145.05 146.14 232,873 +0.38(+0.26%)
Feb 15, 2013 146.00 146.04 145.16 145.76 288,848 -0.29(-0.20%)
Feb 14, 2013 146.50 146.71 144.67 146.05 570,842 -0.34(-0.23%)
Feb 13, 2013 146.20 146.50 145.40 146.39 221,669 +0.92(+0.63%)
Feb 12, 2013 146.17 146.30 145.38 145.47 372,950 -0.65(-0.44%)
Feb 11, 2013 147.13 147.70 145.86 146.12 602,209 -0.41(-0.28%)
Feb 08, 2013 145.91 146.85 145.55 146.53 576,591 +1.33(+0.92%)
Feb 07, 2013 146.42 146.74 144.20 145.20 606,756 -1.43(-0.98%)
Feb 06, 2013 147.48 147.78 145.97 146.63 307,450 +0.96(+0.66%)
Feb 04, 2013 147.33 147.62 145.40 145.67 233,245 -2.10(-1.42%)
Feb 01, 2013 146.41 148.42 146.39 147.77 570,303 +2.19(+1.50%)
Jan 31, 2013 144.96 146.16 144.52 145.58 163,209 +0.54(+0.37%)
Jan 30, 2013 146.33 146.39 144.85 145.04 217,100 -1.16(-0.79%)
Jan 29, 2013 145.45 146.28 144.57 146.20 364,826 +0.71(+0.49%)
Jan 28, 2013 146.79 146.79 145.33 145.49 330,533 -0.55(-0.38%)
Jan 25, 2013 145.15 146.12 144.36 146.04 405,220 +1.35(+0.93%)
Jan 24, 2013 145.09 145.98 143.98 144.69 551,514 +0.18(+0.12%)
Jan 23, 2013 145.65 145.88 144.34 144.51 373,622 -0.97(-0.67%)
Jan 22, 2013 145.41 145.65 143.86 145.48 565,923 +0.70(+0.48%)
Jan 18, 2013 145.28 145.29 143.75 144.78 365,315 +0.26(+0.18%)
Jan 17, 2013 145.00 145.00 143.57 144.52 384,032 +0.10(+0.07%)
Jan 16, 2013 145.98 146.23 144.41 144.42 224,879 -1.65(-1.13%)
Jan 15, 2013 145.43 146.30 144.41 146.07 357,564 +0.25(+0.17%)
Jan 14, 2013 145.47 145.90 145.01 145.82 593,234 +0.34(+0.23%)
Jan 11, 2013 146.90 146.90 144.80 145.48 432,301 -1.16(-0.79%)
Jan 10, 2013 147.37 147.37 144.82 146.64 564,585 +0.33(+0.23%)
Jan 09, 2013 144.80 146.31 144.24 146.31 308,204 +1.95(+1.35%)
Jan 08, 2013 143.33 144.46 142.79 144.36 234,488 +0.82(+0.57%)
Jan 07, 2013 141.82 143.63 141.76 143.54 467,851 +0.92(+0.65%)
Jan 04, 2013 141.74 143.26 141.74 142.62 494,672 +0.85(+0.60%)
Jan 03, 2013 141.62 142.72 140.97 141.77 383,722 +0.15(+0.11%)
Jan 02, 2013 140.64 141.72 137.03 141.62 682,867 +4.59(+3.35%)
Dec 31, 2012 134.91 137.26 134.21 137.03 260,389 +2.09(+1.55%)
Dec 28, 2012 135.70 136.40 134.78 134.94 470,701 -1.27(-0.94%)
Dec 27, 2012 136.78 137.96 134.51 136.21 426,091 -0.42(-0.31%)
Dec 26, 2012 138.15 138.25 136.03 136.63 361,259 -1.21(-0.88%)
Dec 24, 2012 137.48 138.11 137.25 137.84 97,014 -0.11(-0.08%)
Dec 21, 2012 137.68 138.43 136.80 137.95 545,451 -1.13(-0.81%)
Dec 20, 2012 139.11 139.52 138.29 139.08 266,176 +0.01(+0.01%)
Dec 19, 2012 141.00 141.00 138.73 139.07 258,258 -1.70(-1.21%)
Dec 18, 2012 140.09 140.96 139.25 140.77 397,773 +1.36(+0.98%)
Dec 17, 2012 138.21 139.41 138.15 139.41 287,065 +1.35(+0.98%)
Dec 14, 2012 138.26 139.51 137.89 138.06 246,962 -0.87(-0.63%)
Dec 13, 2012 140.65 140.77 138.49 138.93 308,152 -1.75(-1.24%)
Dec 12, 2012 141.87 141.87 140.29 140.68 243,332 -0.48(-0.34%)
Dec 11, 2012 139.80 141.34 139.62 141.16 550,925 +2.19(+1.58%)
Dec 10, 2012 136.95 139.28 136.92 138.97 453,630 +2.06(+1.50%)
Dec 07, 2012 138.39 138.83 136.44 136.91 328,098 -0.82(-0.60%)
Dec 06, 2012 137.89 138.95 137.52 137.73 146,068 -0.62(-0.45%)
Dec 05, 2012 139.27 140.07 137.15 138.35 178,567 -0.13(-0.09%)
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.