Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.86 +2.34 (+1.59%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 91.21 92.10 90.91 91.66 5,517,950 +1.17(+1.30%)
May 27, 2016 90.03 90.48 90.48 90.48 2,546,307 +0.82(+0.91%)
May 26, 2016 90.10 90.11 89.04 89.66 2,590,304 -0.44(-0.49%)
May 25, 2016 89.44 90.39 89.28 90.10 3,676,910 +0.98(+1.10%)
May 24, 2016 87.82 89.30 87.44 89.12 4,117,804 +1.97(+2.26%)
May 23, 2016 86.65 87.88 86.38 87.15 3,843,968 +0.61(+0.70%)
May 20, 2016 85.14 86.87 85.03 86.55 3,482,210 +1.73(+2.04%)
May 19, 2016 85.57 86.49 84.09 84.82 4,229,894 -1.27(-1.47%)
May 18, 2016 84.47 86.41 84.46 86.09 4,664,409 +1.18(+1.39%)
May 17, 2016 85.66 86.12 84.57 84.91 4,295,087 -0.82(-0.96%)
May 16, 2016 84.00 85.87 83.69 85.73 4,791,422 +2.55(+3.06%)
May 13, 2016 82.14 83.99 82.14 83.18 3,600,726 +0.71(+0.86%)
May 12, 2016 84.01 84.44 81.54 82.47 8,299,312 -1.43(-1.71%)
May 11, 2016 86.74 86.75 83.80 83.90 3,368,014 -2.60(-3.01%)
May 10, 2016 86.77 86.84 84.80 86.51 4,655,425 +0.70(+0.82%)
May 09, 2016 83.93 86.47 83.87 85.80 4,188,577 +2.17(+2.59%)
May 06, 2016 84.04 84.96 82.56 83.63 6,844,477 -1.28(-1.51%)
May 05, 2016 84.87 85.33 83.88 84.91 4,281,645 +0.38(+0.45%)
May 04, 2016 86.84 86.84 84.31 84.53 8,103,831 -2.53(-2.90%)
May 03, 2016 88.24 88.64 86.96 87.06 5,023,428 -1.70(-1.92%)
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.