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 (%)
Mar 31, 2015 114.47 114.58 112.49 112.49 6,059,172 -2.58(-2.25%)
Mar 30, 2015 115.51 115.63 113.82 115.07 6,566,431 +1.26(+1.11%)
Mar 27, 2015 112.01 114.45 111.90 113.81 6,029,960 +2.18(+1.95%)
Mar 26, 2015 110.28 113.04 109.33 111.63 15,931,273 -0.16(-0.14%)
Mar 25, 2015 116.77 117.53 111.61 111.79 14,667,590 -4.80(-4.12%)
Mar 24, 2015 117.55 118.87 116.51 116.59 7,670,911 -0.76(-0.65%)
Mar 23, 2015 118.44 118.79 116.69 117.35 8,342,682 -2.70(-2.25%)
Mar 20, 2015 122.70 122.71 119.10 120.05 10,183,831 +0.42(+0.35%)
Mar 19, 2015 117.92 119.84 117.91 119.63 7,672,886 +2.33(+1.99%)
Mar 18, 2015 116.41 118.06 115.41 117.30 4,726,794 +0.62(+0.53%)
Mar 17, 2015 115.62 116.81 115.16 116.69 4,027,292 +0.75(+0.64%)
Mar 16, 2015 113.90 115.94 113.83 115.94 5,126,557 +2.83(+2.50%)
Mar 13, 2015 112.87 114.41 112.11 113.11 3,086,808 +0.16(+0.14%)
Mar 12, 2015 112.75 113.02 111.72 112.94 2,489,978 +0.75(+0.67%)
Mar 11, 2015 112.27 112.70 111.25 112.19 3,199,006 +0.36(+0.33%)
Mar 10, 2015 111.19 113.22 110.51 111.83 5,417,257 -0.47(-0.42%)
Mar 09, 2015 112.19 112.49 110.99 112.30 3,227,892 +0.17(+0.15%)
Mar 06, 2015 113.40 113.66 111.87 112.14 4,958,301 -1.74(-1.53%)
Mar 05, 2015 112.76 114.30 112.60 113.88 5,062,073 +2.48(+2.23%)
Mar 04, 2015 110.23 111.99 110.68 111.39 3,983,495 +0.71(+0.64%)
Mar 03, 2015 111.25 111.28 109.39 110.68 5,121,696 -0.60(-0.54%)
Mar 02, 2015 110.45 111.44 110.43 111.28 3,142,219 +0.75(+0.68%)
Feb 27, 2015 111.25 111.67 110.12 110.53 4,524,304 -1.09(-0.98%)
Feb 26, 2015 110.96 111.67 109.75 111.62 4,056,247 +0.44(+0.40%)
Feb 25, 2015 109.85 111.85 108.74 111.18 5,693,971 +1.41(+1.28%)
Feb 24, 2015 110.92 110.98 109.03 109.77 4,746,603 -0.93(-0.84%)
Feb 23, 2015 110.65 111.84 110.20 110.71 4,649,753 +0.51(+0.47%)
Feb 20, 2015 108.59 110.19 108.49 110.19 2,852,142 +1.46(+1.34%)
Feb 19, 2015 107.60 108.95 107.60 108.74 2,807,365 +0.84(+0.78%)
Feb 18, 2015 107.05 107.90 106.31 107.90 2,832,480 +0.85(+0.79%)
Feb 17, 2015 105.86 107.18 105.70 107.05 2,692,886 +1.10(+1.04%)
Feb 13, 2015 105.43 105.94 105.94 105.94 2,505,366 +1.00(+0.95%)
Feb 12, 2015 104.81 105.00 103.43 104.95 2,231,128 +1.04(+1.00%)
Feb 11, 2015 104.22 105.63 103.32 103.91 3,737,349 -0.33(-0.32%)
Feb 10, 2015 103.64 104.57 102.99 104.24 2,587,967 +1.59(+1.55%)
Feb 09, 2015 102.91 103.98 102.55 102.65 3,303,850 -0.71(-0.69%)
Feb 06, 2015 104.78 105.73 103.11 103.37 3,150,395 -1.41(-1.35%)
Feb 05, 2015 103.08 104.97 102.74 104.78 2,870,750 +2.41(+2.35%)
Feb 04, 2015 101.58 103.07 99.90 102.37 9,692,955 -1.72(-1.65%)
Feb 03, 2015 105.08 105.47 101.58 104.09 9,393,764 -0.59(-0.56%)
Feb 02, 2015 106.01 106.27 103.30 104.67 5,783,545 -0.68(-0.64%)
Jan 30, 2015 106.10 107.16 105.16 105.35 5,155,311 -0.39(-0.37%)
Jan 29, 2015 104.77 105.80 103.09 105.75 3,629,031 +1.27(+1.21%)
Jan 28, 2015 107.37 107.61 104.36 104.48 4,312,841 -2.29(-2.15%)
Jan 27, 2015 106.00 107.82 106.00 106.77 4,375,237 -0.66(-0.62%)
Jan 26, 2015 105.84 107.54 105.19 107.43 3,999,850 +1.83(+1.73%)
Jan 23, 2015 104.98 105.79 104.56 105.60 2,309,623 +0.47(+0.45%)
Jan 22, 2015 104.77 105.15 101.90 105.13 5,071,006 +0.81(+0.78%)
Jan 21, 2015 105.27 105.90 104.01 104.32 4,492,073 -1.55(-1.47%)
Jan 20, 2015 104.90 106.06 103.12 105.87 5,120,338 +1.77(+1.70%)
Jan 16, 2015 100.73 104.15 100.72 104.10 5,894,638 +3.31(+3.29%)
Jan 15, 2015 103.95 104.25 100.65 100.78 5,503,583 -2.58(-2.49%)
Jan 14, 2015 102.00 103.81 101.72 103.36 4,520,442 +0.20(+0.19%)
Jan 13, 2015 104.54 105.62 101.99 103.16 7,259,693 -0.03(-0.03%)
Jan 12, 2015 103.35 104.14 102.97 103.19 6,761,469 +0.57(+0.56%)
Jan 09, 2015 103.70 103.86 101.61 102.62 3,163,004 -0.37(-0.36%)
Jan 08, 2015 103.48 103.73 102.08 102.99 4,312,029 +0.80(+0.78%)
Jan 07, 2015 99.72 102.19 99.66 102.19 4,729,994 +3.67(+3.72%)
Jan 06, 2015 100.63 101.33 97.62 98.53 5,750,486 -1.65(-1.65%)
Jan 05, 2015 99.57 101.35 99.41 100.18 4,713,095 -0.16(-0.16%)
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.