Nasdaq Biotechnology Ishares ETF (NQ: IBB )

146.50 USD UNCHANGED
Streaming Delayed Price Updated: 5:38 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 293.39 294.32 292.17 293.27 681,789 -0.12(-0.04%)
Mar 30, 2017 295.39 295.59 292.15 293.39 655,580 -1.03(-0.35%)
Mar 29, 2017 293.84 296.69 293.05 294.42 895,384 +2.41(+0.83%)
Mar 28, 2017 294.36 294.87 290.81 292.01 790,215 -1.13(-0.39%)
Mar 27, 2017 286.67 293.91 286.66 293.14 1,212,285 +3.08(+1.06%)
Mar 24, 2017 288.80 291.19 288.44 290.06 1,126,154 +1.07(+0.37%)
Mar 23, 2017 289.05 292.08 288.32 288.99 716,651 -0.93(-0.32%)
Mar 22, 2017 289.06 290.36 287.51 289.92 1,595,329 +1.55(+0.54%)
Mar 21, 2017 298.19 298.19 288.04 288.37 2,582,334 -8.21(-2.77%)
Mar 20, 2017 294.95 297.60 294.81 296.58 801,715 +1.30(+0.44%)
Mar 17, 2017 293.75 297.08 293.61 295.28 1,702,162 -3.31(-1.11%)
Mar 16, 2017 301.99 302.05 297.15 298.59 1,457,213 -3.85(-1.27%)
Mar 15, 2017 298.65 303.65 298.29 302.44 1,186,651 +4.44(+1.49%)
Mar 14, 2017 299.25 300.00 297.42 298.00 965,725 -2.61(-0.87%)
Mar 13, 2017 301.50 301.50 298.28 300.61 824,790 +0.01(+0.00%)
Mar 10, 2017 300.75 300.96 296.64 300.60 1,458,293 +1.87(+0.63%)
Mar 09, 2017 296.90 299.90 295.80 298.73 860,465 +1.08(+0.36%)
Mar 08, 2017 294.40 300.16 294.40 297.65 1,491,728 +2.62(+0.89%)
Mar 07, 2017 296.29 297.85 294.00 295.03 1,881,190 -4.80(-1.60%)
Mar 06, 2017 300.85 301.50 297.91 299.83 1,056,974 -2.66(-0.88%)
Mar 03, 2017 298.56 302.74 298.56 302.49 1,004,308 +2.70(+0.90%)
Mar 02, 2017 301.56 303.74 299.14 299.79 1,369,530 -1.15(-0.38%)
Mar 01, 2017 300.80 302.16 298.01 300.94 1,851,949 +3.71(+1.25%)
Feb 28, 2017 296.91 299.84 295.40 297.23 1,746,747 -1.04(-0.35%)
Feb 27, 2017 289.41 298.49 289.38 298.27 2,571,091 +8.37(+2.89%)
Feb 24, 2017 286.84 290.10 286.72 289.90 1,842,363 +0.58(+0.20%)
Feb 23, 2017 290.75 290.90 286.16 289.32 947,086 -0.99(-0.34%)
Feb 22, 2017 293.08 293.31 289.95 290.31 896,027 -2.49(-0.85%)
Feb 21, 2017 295.01 295.48 291.82 292.80 944,657 -1.55(-0.53%)
Feb 17, 2017 294.35 294.35 294.35 0 +1.37(+0.47%)
Feb 16, 2017 295.00 296.93 290.00 292.98 1,590,906 -1.97(-0.67%)
Feb 15, 2017 288.87 295.50 288.85 294.95 1,778,711 +5.15(+1.78%)
Feb 14, 2017 286.38 290.00 285.42 289.80 1,457,100 +3.50(+1.22%)
Feb 13, 2017 285.02 287.02 284.75 286.30 782,967 +1.93(+0.68%)
Feb 10, 2017 284.48 285.88 283.55 284.37 764,100 -0.19(-0.07%)
Feb 09, 2017 282.60 285.33 281.02 284.56 1,061,643 +2.84(+1.01%)
Feb 08, 2017 280.00 282.44 278.31 281.72 1,072,177 -0.69(-0.24%)
Feb 07, 2017 284.20 284.48 280.87 282.41 1,133,223 -1.13(-0.40%)
Feb 06, 2017 283.09 283.71 281.10 283.54 962,558 +0.49(+0.17%)
Feb 03, 2017 282.00 283.23 279.31 283.05 1,033,611 +3.17(+1.13%)
Feb 02, 2017 279.47 281.19 277.53 279.88 1,252,327 -0.54(-0.19%)
Feb 01, 2017 278.81 280.91 277.35 280.42 1,470,900 +2.35(+0.85%)
Jan 31, 2017 267.56 278.43 267.56 278.07 2,651,820 +7.68(+2.84%)
Jan 30, 2017 273.65 273.97 268.65 270.39 914,736 -3.69(-1.35%)
Jan 27, 2017 272.58 274.59 272.02 274.08 821,253 +2.38(+0.88%)
Jan 26, 2017 274.05 275.43 271.20 271.70 961,373 -0.98(-0.36%)
Jan 25, 2017 271.51 273.60 270.68 272.68 1,071,769 +2.67(+0.99%)
Jan 24, 2017 270.18 272.00 266.88 270.01 1,294,226 -0.84(-0.31%)
Jan 23, 2017 273.12 274.47 269.92 270.85 1,144,840 -2.57(-0.94%)
Jan 20, 2017 274.41 276.45 272.66 273.42 1,163,136 -1.06(-0.39%)
Jan 19, 2017 276.81 277.00 273.28 274.48 680,318 -2.33(-0.84%)
Jan 18, 2017 275.01 277.11 274.64 276.81 1,171,996 +2.29(+0.83%)
Jan 17, 2017 277.50 277.50 273.81 274.52 2,131,491 -5.49(-1.96%)
Jan 13, 2017 280.01 280.01 280.01 0 +1.08(+0.39%)
Jan 12, 2017 275.90 280.33 274.65 278.93 1,866,108 +0.99(+0.36%)
Jan 11, 2017 285.50 286.69 275.07 277.94 5,632,999 -8.56(-2.99%)
Jan 10, 2017 285.56 287.17 282.42 286.50 1,573,500 +2.22(+0.78%)
Jan 09, 2017 282.16 285.00 280.19 284.28 1,533,221 +4.02(+1.43%)
Jan 06, 2017 279.84 281.49 278.36 280.26 1,541,474 +2.16(+0.78%)
Jan 05, 2017 278.53 279.43 275.63 278.10 1,236,336 +0.87(+0.31%)
Jan 04, 2017 270.62 278.72 270.62 277.23 2,073,471 +6.99(+2.59%)
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.