Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.77 USD -5.60 (-3.58%)
Official Closing Price Updated: 7:45 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 183.13 183.57 179.50 179.50 586,159 -3.73(-2.04%)
May 30, 2013 181.49 184.07 180.81 183.23 0 +2.16(+1.19%)
May 29, 2013 181.85 182.30 179.52 181.07 431,767 -1.96(-1.07%)
May 28, 2013 183.48 184.96 181.66 183.03 552,291 +2.29(+1.27%)
May 24, 2013 180.89 180.94 178.93 180.74 0 -0.53(-0.29%)
May 23, 2013 178.50 182.23 174.99 181.27 0 +0.29(+0.16%)
May 22, 2013 182.27 186.40 179.26 180.98 0 -0.56(-0.31%)
May 21, 2013 180.10 182.20 179.36 181.54 0 +1.78(+0.99%)
May 20, 2013 182.33 182.99 179.42 179.76 0 -2.25(-1.24%)
May 17, 2013 181.28 182.10 179.75 182.01 0 +1.78(+0.99%)
May 16, 2013 184.96 184.96 179.32 180.23 815,391 -3.79(-2.06%)
May 15, 2013 186.18 186.98 182.87 184.02 0 +0.98(+0.54%)
May 13, 2013 180.02 183.28 179.36 183.04 0 +3.02(+1.68%)
May 10, 2013 175.60 180.07 174.89 180.02 0 +5.13(+2.93%)
May 09, 2013 174.50 176.10 174.50 174.89 0 +0.11(+0.06%)
May 08, 2013 175.10 175.96 173.52 174.78 0 +0.26(+0.15%)
May 07, 2013 176.90 176.90 174.18 174.52 0 -1.43(-0.81%)
May 06, 2013 177.46 177.61 175.01 175.95 0 -0.67(-0.38%)
May 03, 2013 176.81 177.61 173.99 176.62 0 +2.63(+1.51%)
May 02, 2013 172.43 174.80 172.07 173.99 0 +2.82(+1.65%)
May 01, 2013 172.56 174.16 170.81 171.17 0 -1.14(-0.66%)
Apr 30, 2013 173.22 173.56 170.45 172.31 0 -1.16(-0.67%)
Apr 29, 2013 174.00 174.61 173.00 173.47 772,697 +0.34(+0.20%)
Apr 26, 2013 173.64 173.16 172.23 173.13 442,153 -0.01(-0.01%)
Apr 25, 2013 171.37 173.25 170.62 173.14 0 +3.47(+2.05%)
Apr 24, 2013 173.57 173.62 169.50 169.67 1,454,732 -5.11(-2.92%)
Apr 23, 2013 175.00 177.07 173.50 174.78 1,186,223 +0.81(+0.47%)
Apr 22, 2013 173.98 174.38 172.59 173.97 770,636 +1.39(+0.81%)
Apr 19, 2013 169.12 172.68 168.08 172.58 1,338,019 +7.63(+4.63%)
Apr 18, 2013 167.80 167.82 163.41 164.95 617,317 -2.17(-1.30%)
Apr 17, 2013 167.90 167.90 164.19 167.12 659,759 -0.82(-0.49%)
Apr 16, 2013 167.09 167.96 165.02 167.94 688,408 +3.26(+1.98%)
Apr 15, 2013 169.01 169.34 164.39 164.68 722,746 -4.52(-2.67%)
Apr 12, 2013 166.87 169.26 166.85 169.20 922,869 +1.77(+1.06%)
Apr 11, 2013 165.96 167.99 165.70 167.43 675,307 +2.13(+1.29%)
Apr 10, 2013 161.71 165.30 161.61 165.30 531,008 +4.35(+2.70%)
Apr 09, 2013 161.11 161.90 160.18 160.95 325,131 +0.60(+0.37%)
Apr 08, 2013 160.21 160.35 158.56 160.35 263,592 +0.41(+0.26%)
Apr 05, 2013 158.83 160.12 157.18 159.94 517,500 -0.24(-0.15%)
Apr 04, 2013 160.00 160.90 158.73 160.18 366,927 +0.70(+0.44%)
Apr 03, 2013 163.46 163.46 158.53 159.48 639,680 -2.71(-1.67%)
Apr 02, 2013 160.86 162.76 160.13 162.19 767,803 +2.63(+1.65%)
Apr 01, 2013 160.51 161.25 158.75 159.56 391,829 -0.37(-0.23%)
Mar 28, 2013 157.97 160.19 157.90 159.93 615,349 +2.16(+1.37%)
Mar 27, 2013 155.36 157.81 154.39 157.77 373,419 +2.12(+1.36%)
Mar 26, 2013 155.92 156.33 154.90 155.65 171,382 +0.56(+0.36%)
Mar 25, 2013 156.70 156.76 154.41 155.09 361,758 -1.00(-0.64%)
Mar 22, 2013 154.45 156.11 154.45 156.09 361,314 +1.10(+0.71%)
Mar 21, 2013 155.76 156.00 154.42 154.99 370,238 -1.06(-0.68%)
Mar 20, 2013 155.04 156.58 155.04 156.05 351,355 +1.47(+0.95%)
Mar 19, 2013 155.41 156.08 153.72 154.58 577,274 -0.33(-0.21%)
Mar 18, 2013 154.02 155.60 153.07 154.91 432,787 -0.98(-0.63%)
Mar 15, 2013 157.25 157.25 155.71 155.89 202,013 -1.08(-0.69%)
Mar 14, 2013 156.51 157.00 156.13 156.97 460,765 +0.86(+0.55%)
Mar 13, 2013 156.51 156.58 155.42 156.11 478,499 -0.57(-0.36%)
Mar 12, 2013 156.10 156.71 155.37 156.68 333,608 +0.58(+0.37%)
Mar 11, 2013 155.97 156.10 155.47 156.10 273,893 +0.44(+0.28%)
Mar 08, 2013 154.51 155.77 154.05 155.66 452,027 +1.29(+0.84%)
Mar 07, 2013 154.50 154.78 153.95 154.37 420,231 -0.11(-0.07%)
Mar 06, 2013 154.59 154.59 153.51 154.48 623,628 +1.25(+0.82%)
Mar 05, 2013 152.38 153.70 152.00 153.23 590,338 +1.96(+1.30%)
Mar 04, 2013 149.19 151.47 148.75 151.27 338,918 +1.70(+1.14%)
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.