Nasdaq Biotechnology Ishares ETF (NQ: IBB )

159.00 USD +2.07 (+1.32%)
Streaming Delayed Price Updated: 8:48 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 241.01 241.59 238.04 239.59 989,571 -1.37(-0.57%)
May 29, 2014 240.00 242.28 239.95 240.96 509,285 +1.37(+0.57%)
May 28, 2014 241.19 241.29 239.01 239.59 1,165,510 -0.88(-0.37%)
May 27, 2014 236.70 240.68 236.60 240.47 1,455,811 +5.83(+2.48%)
May 23, 2014 234.91 234.64 234.64 234.64 855,600 +0.33(+0.14%)
May 22, 2014 230.00 236.28 229.00 234.31 1,178,773 +4.57(+1.99%)
May 21, 2014 228.45 231.35 227.83 229.74 769,559 +1.38(+0.60%)
May 20, 2014 231.40 231.58 227.07 228.36 1,308,049 -3.14(-1.36%)
May 19, 2014 226.50 231.96 226.45 231.50 904,786 +3.20(+1.40%)
May 16, 2014 229.04 229.79 225.21 228.30 1,138,819 -0.50(-0.22%)
May 15, 2014 230.00 231.57 225.38 228.80 1,685,789 -2.61(-1.13%)
May 14, 2014 229.83 233.80 228.25 231.41 1,332,466 +0.90(+0.39%)
May 13, 2014 232.50 233.93 230.26 230.51 1,159,190 -1.41(-0.61%)
May 12, 2014 227.84 232.40 227.09 231.92 1,835,392 +5.48(+2.42%)
May 09, 2014 222.50 226.44 220.04 226.44 1,388,045 +3.09(+1.38%)
May 08, 2014 225.81 231.14 222.87 223.35 1,415,322 -4.13(-1.82%)
May 07, 2014 230.27 230.33 223.00 227.48 1,527,323 -1.85(-0.81%)
May 06, 2014 232.53 233.59 228.94 229.33 1,103,672 -3.95(-1.69%)
May 05, 2014 226.05 233.28 225.34 233.28 1,399,591 +4.23(+1.85%)
May 02, 2014 232.81 233.07 227.70 229.05 1,838,603 -3.45(-1.48%)
May 01, 2014 229.86 234.90 228.14 232.50 1,450,786 +2.25(+0.98%)
Apr 30, 2014 228.00 230.25 225.00 230.25 1,387,382 +1.16(+0.51%)
Apr 29, 2014 224.53 230.24 222.84 229.09 2,096,910 +6.03(+2.70%)
Apr 28, 2014 225.72 228.27 217.40 223.06 3,429,793 -0.90(-0.40%)
Apr 25, 2014 227.40 229.28 223.43 223.96 2,769,387 -5.66(-2.46%)
Apr 24, 2014 233.06 233.22 223.61 229.62 2,824,066 -1.37(-0.59%)
Apr 23, 2014 235.53 235.76 229.25 230.99 2,409,620 -3.73(-1.59%)
Apr 22, 2014 230.35 235.84 230.00 234.72 3,930,552 +7.38(+3.25%)
Apr 21, 2014 223.81 227.34 221.37 227.34 2,182,216 +5.18(+2.33%)
Apr 17, 2014 221.39 222.16 222.16 222.16 2,970,900 -0.57(-0.26%)
Apr 16, 2014 220.34 223.14 217.43 222.73 4,585,815 +5.12(+2.35%)
Apr 15, 2014 216.72 220.11 207.48 217.61 6,416,924 +2.24(+1.04%)
Apr 14, 2014 218.42 221.44 211.35 215.37 4,118,578 -0.08(-0.04%)
Apr 11, 2014 218.87 225.98 215.25 215.45 6,941,999 -6.44(-2.90%)
Apr 10, 2014 234.57 234.57 219.69 221.89 4,572,685 -13.19(-5.61%)
Apr 09, 2014 227.05 235.25 227.00 235.08 2,763,130 +9.25(+4.10%)
Apr 08, 2014 227.90 228.38 221.18 225.83 3,951,723 -0.99(-0.44%)
Apr 07, 2014 224.83 231.08 222.25 226.82 5,438,185 +1.52(+0.67%)
Apr 04, 2014 236.97 237.87 223.86 225.30 5,586,993 -9.41(-4.01%)
Apr 03, 2014 241.93 242.14 232.37 234.71 3,045,646 -6.89(-2.85%)
Apr 02, 2014 244.13 245.42 239.49 241.60 1,889,487 -0.05(-0.02%)
Apr 01, 2014 238.71 244.61 237.98 241.65 3,218,549 +5.25(+2.22%)
Mar 31, 2014 231.08 236.59 231.08 236.40 3,140,264 +7.02(+3.06%)
Mar 28, 2014 236.62 238.54 228.69 229.38 3,824,268 -6.76(-2.86%)
Mar 27, 2014 234.21 238.73 228.72 236.14 3,614,641 +1.05(+0.45%)
Mar 26, 2014 242.00 243.89 235.01 235.09 3,479,968 -4.35(-1.82%)
Mar 25, 2014 241.65 245.61 235.66 239.44 3,489,934 +0.21(+0.09%)
Mar 24, 2014 247.36 247.75 232.84 239.23 6,507,991 -6.78(-2.76%)
Mar 21, 2014 260.30 260.30 245.86 246.01 5,493,221 -12.24(-4.74%)
Mar 20, 2014 258.59 260.13 256.62 258.25 981,600 -1.22(-0.47%)
Mar 19, 2014 263.06 263.39 257.70 259.47 1,389,205 -2.75(-1.05%)
Mar 18, 2014 257.08 262.32 256.42 262.22 1,400,679 +6.75(+2.64%)
Mar 17, 2014 256.70 259.80 255.01 255.47 1,602,349 +1.60(+0.63%)
Mar 14, 2014 253.01 256.73 251.79 253.87 2,418,979 -0.93(-0.36%)
Mar 13, 2014 262.82 262.85 253.05 254.80 2,574,254 -6.70(-2.56%)
Mar 12, 2014 256.88 261.50 256.14 261.50 2,329,719 +2.43(+0.94%)
Mar 11, 2014 261.61 263.36 258.05 259.07 1,330,195 -1.43(-0.55%)
Mar 10, 2014 259.40 260.72 255.74 260.50 1,430,405 +1.10(+0.42%)
Mar 07, 2014 264.02 264.28 254.47 259.40 3,899,518 -1.74(-0.67%)
Mar 06, 2014 269.72 270.60 259.86 261.14 3,452,671 -7.15(-2.67%)
Mar 05, 2014 270.17 270.40 267.38 268.29 745,736 -0.94(-0.35%)
Mar 04, 2014 268.29 270.45 267.72 269.23 1,630,474 +5.32(+2.02%)
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.