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 (%)
Apr 28, 2017 97.12 97.74 96.88 97.52 1,739,251 +0.37(+0.38%)
Apr 27, 2017 96.99 97.59 96.48 97.16 2,050,226 +0.04(+0.04%)
Apr 26, 2017 96.87 97.40 96.65 97.12 2,605,671 +0.28(+0.29%)
Apr 25, 2017 96.38 97.31 96.31 96.84 3,485,388 +1.25(+1.31%)
Apr 24, 2017 95.23 95.81 94.97 95.59 2,790,067 +1.39(+1.48%)
Apr 21, 2017 95.32 95.32 93.91 94.20 3,266,805 -0.93(-0.98%)
Apr 20, 2017 95.02 95.36 94.20 95.13 2,720,140 +0.49(+0.52%)
Apr 19, 2017 94.57 95.26 94.26 94.64 2,099,521 +0.39(+0.41%)
Apr 18, 2017 94.90 95.06 93.68 94.26 2,867,211 -0.95(-1.00%)
Apr 17, 2017 95.02 95.40 94.60 95.21 1,487,921 -0.00(-0.00%)
Apr 13, 2017 94.31 95.59 94.31 95.21 2,365,449 +0.64(+0.67%)
Apr 12, 2017 94.80 95.03 94.16 94.58 1,498,975 +0.09(+0.10%)
Apr 11, 2017 94.67 95.19 93.66 94.49 2,329,360 -0.33(-0.35%)
Apr 10, 2017 95.18 95.77 94.76 94.82 1,461,170 -0.37(-0.39%)
Apr 07, 2017 94.27 95.40 94.14 95.19 2,417,052 +0.75(+0.80%)
Apr 06, 2017 94.26 94.72 93.78 94.44 2,271,587 +0.26(+0.28%)
Apr 05, 2017 95.52 96.05 93.90 94.18 2,716,780 -1.30(-1.37%)
Apr 04, 2017 95.00 95.84 95.00 95.48 1,762,071 +0.14(+0.14%)
Apr 03, 2017 96.34 96.85 95.28 95.34 2,122,319 -0.75(-0.78%)
Mar 31, 2017 96.13 96.44 95.73 96.09 2,080,782 -0.04(-0.04%)
Mar 30, 2017 96.79 96.85 95.73 96.13 2,000,794 -0.34(-0.35%)
Mar 29, 2017 96.28 97.21 96.02 96.47 2,732,663 +0.79(+0.83%)
Mar 28, 2017 96.45 96.62 95.29 95.68 2,411,693 -0.37(-0.39%)
Mar 27, 2017 93.93 96.30 93.93 96.05 3,699,827 +1.01(+1.06%)
Mar 24, 2017 94.63 95.41 94.51 95.04 3,436,960 +0.45(+0.47%)
Mar 23, 2017 94.61 95.60 94.37 94.59 2,189,444 -0.30(-0.32%)
Mar 22, 2017 94.62 95.04 94.11 94.90 4,873,899 +0.51(+0.54%)
Mar 21, 2017 97.60 97.60 94.28 94.39 7,889,304 -2.69(-2.77%)
Mar 20, 2017 96.54 97.41 96.50 97.08 2,449,324 +0.43(+0.44%)
Mar 17, 2017 96.15 97.24 96.10 96.65 5,200,285 -1.08(-1.11%)
Mar 16, 2017 98.85 98.87 97.27 97.73 4,451,940 -1.26(-1.27%)
Mar 15, 2017 97.75 99.39 97.64 98.99 3,625,344 +1.45(+1.49%)
Mar 14, 2017 97.95 98.20 97.35 97.54 2,950,392 -0.85(-0.87%)
Mar 13, 2017 98.69 98.69 97.63 98.40 2,519,821 +0.00(+0.00%)
Mar 10, 2017 98.44 98.51 97.10 98.39 4,455,240 +0.61(+0.63%)
Mar 09, 2017 97.18 98.16 96.82 97.78 2,628,812 +0.35(+0.36%)
Mar 08, 2017 96.36 98.25 96.36 97.43 4,557,387 +0.86(+0.89%)
Mar 07, 2017 96.98 97.49 96.23 96.57 5,747,235 -1.57(-1.60%)
Mar 06, 2017 98.47 98.69 97.51 98.14 3,229,167 -0.87(-0.88%)
Mar 03, 2017 97.72 99.09 97.72 99.01 3,068,267 +0.88(+0.90%)
Mar 02, 2017 98.71 99.42 97.91 98.13 4,184,059 -0.38(-0.38%)
Mar 01, 2017 98.46 98.90 97.54 98.50 5,657,900 +1.21(+1.25%)
Feb 28, 2017 97.18 98.14 96.69 97.29 5,336,497 -0.34(-0.35%)
Feb 27, 2017 94.73 97.70 94.72 97.63 7,854,956 +2.74(+2.89%)
Feb 24, 2017 93.89 94.96 93.85 94.89 5,628,614 +0.19(+0.20%)
Feb 23, 2017 95.17 95.22 93.67 94.70 2,893,448 -0.32(-0.34%)
Feb 22, 2017 95.93 96.01 94.91 95.02 2,737,457 -0.81(-0.85%)
Feb 21, 2017 96.56 96.72 95.52 95.84 2,886,027 -0.51(-0.53%)
Feb 17, 2017 96.35 96.35 96.35 0 +0.45(+0.47%)
Feb 16, 2017 96.56 97.19 94.92 95.90 4,860,386 -0.64(-0.67%)
Feb 15, 2017 94.55 96.72 94.55 96.54 5,434,151 +1.69(+1.78%)
Feb 14, 2017 93.74 94.92 93.42 94.86 4,451,595 +1.15(+1.22%)
Feb 13, 2017 93.29 93.95 93.20 93.71 2,392,047 +0.63(+0.68%)
Feb 10, 2017 93.12 93.57 92.81 93.08 2,334,406 -0.06(-0.07%)
Feb 09, 2017 92.50 93.39 91.98 93.14 3,243,432 +0.93(+1.01%)
Feb 08, 2017 91.65 92.45 91.10 92.21 3,275,614 -0.23(-0.24%)
Feb 07, 2017 93.02 93.12 91.93 92.44 3,462,116 -0.37(-0.40%)
Feb 06, 2017 92.66 92.86 92.01 92.81 2,940,716 +0.16(+0.17%)
Feb 03, 2017 92.30 92.71 91.42 92.65 3,157,791 +1.04(+1.13%)
Feb 02, 2017 91.48 92.04 90.84 91.61 3,825,991 -0.18(-0.19%)
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.