Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 83.45 83.67 81.89 82.16 5,176,096 -2.10(-2.50%)
Jul 30, 2014 84.80 85.42 83.94 84.26 3,616,208 +0.81(+0.97%)
Jul 29, 2014 82.51 83.90 82.32 83.45 2,546,610 +0.94(+1.14%)
Jul 28, 2014 82.96 83.21 81.86 82.51 2,913,347 -0.70(-0.85%)
Jul 25, 2014 83.52 83.64 82.52 83.21 3,417,614 -0.46(-0.54%)
Jul 24, 2014 85.16 85.16 83.42 83.67 5,242,672 -1.27(-1.50%)
Jul 23, 2014 84.43 85.26 84.18 84.94 5,587,131 +1.85(+2.23%)
Jul 22, 2014 82.63 83.48 82.63 83.09 3,595,365 +0.92(+1.12%)
Jul 21, 2014 81.54 82.38 81.08 82.17 3,425,555 +0.15(+0.19%)
Jul 18, 2014 79.96 82.30 79.81 82.01 7,425,430 +2.40(+3.01%)
Jul 17, 2014 80.62 81.71 79.38 79.61 8,397,107 -1.79(-2.19%)
Jul 16, 2014 82.87 83.00 81.29 81.40 7,424,551 -1.28(-1.55%)
Jul 15, 2014 84.50 84.75 82.18 82.68 8,294,431 -1.86(-2.20%)
Jul 14, 2014 84.93 85.11 84.15 84.54 1,874,182 +0.44(+0.52%)
Jul 11, 2014 83.66 84.45 83.30 84.10 1,787,117 +0.42(+0.50%)
Jul 10, 2014 82.39 84.13 82.17 83.68 3,174,383 -0.23(-0.27%)
Jul 09, 2014 82.96 84.08 82.00 83.91 4,167,047 +0.83(+1.00%)
Jul 08, 2014 84.47 84.67 82.46 83.07 6,825,788 -1.79(-2.11%)
Jul 07, 2014 86.92 87.09 84.78 84.86 6,030,000 -2.27(-2.61%)
Jul 03, 2014 86.89 87.13 87.13 87.13 1,870,933 +0.48(+0.56%)
Jul 02, 2014 86.21 87.05 85.83 86.65 2,205,537 +0.47(+0.54%)
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.