Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 94.26 94.95 93.35 94.84 4,289,385 +0.58(+0.61%)
Jul 28, 2016 94.19 94.48 93.00 94.27 4,594,982 +0.21(+0.23%)
Jul 27, 2016 91.83 94.21 91.83 94.05 4,956,429 +2.21(+2.41%)
Jul 26, 2016 91.48 92.44 91.17 91.84 3,588,213 -0.65(-0.70%)
Jul 25, 2016 91.89 92.65 91.36 92.49 3,322,350 +0.45(+0.48%)
Jul 22, 2016 92.08 92.52 91.35 92.05 3,182,174 +0.21(+0.23%)
Jul 21, 2016 91.44 92.44 91.04 91.83 6,603,617 +1.22(+1.34%)
Jul 20, 2016 88.64 90.80 87.84 90.62 5,729,649 +2.15(+2.43%)
Jul 19, 2016 89.55 89.96 88.20 88.47 2,560,137 -1.15(-1.28%)
Jul 18, 2016 89.13 89.86 88.82 89.62 2,385,564 +0.31(+0.35%)
Jul 15, 2016 88.07 89.67 88.07 89.30 2,964,931 +1.33(+1.51%)
Jul 14, 2016 88.49 88.64 87.52 87.97 3,143,962 +0.22(+0.25%)
Jul 13, 2016 89.77 90.05 87.69 87.75 4,241,802 -1.56(-1.75%)
Jul 12, 2016 89.06 89.94 89.00 89.31 3,858,992 +0.66(+0.74%)
Jul 11, 2016 88.97 89.49 88.58 88.66 2,923,430 -0.19(-0.21%)
Jul 08, 2016 87.52 89.10 87.77 88.84 3,909,310 +1.08(+1.23%)
Jul 07, 2016 87.49 88.10 86.78 87.77 3,703,838 +2.54(+2.98%)
Jul 05, 2016 85.85 85.85 84.52 85.22 3,979,595 -0.87(-1.02%)
Jul 01, 2016 84.41 86.10 86.10 86.10 4,047,545 +1.77(+2.10%)
Jun 30, 2016 84.16 84.50 82.91 84.33 4,200,267 +0.42(+0.50%)
Jun 29, 2016 82.74 84.30 82.52 83.90 7,036,448 +1.77(+2.15%)
Jun 28, 2016 80.92 82.24 80.41 82.14 6,878,907 +3.00(+3.80%)
Jun 27, 2016 80.82 81.66 78.74 79.13 9,191,651 -2.47(-3.03%)
Jun 24, 2016 82.58 84.00 81.54 81.61 11,764,148 -4.28(-4.98%)
Jun 23, 2016 85.09 85.91 84.35 85.88 4,704,912 +1.82(+2.16%)
Jun 22, 2016 83.85 85.83 82.94 84.07 13,606,418 +0.58(+0.69%)
Jun 21, 2016 84.89 85.03 82.80 83.49 5,737,413 -1.26(-1.49%)
Jun 20, 2016 84.96 86.04 84.67 84.75 4,162,455 +0.76(+0.91%)
Jun 17, 2016 85.83 86.16 83.98 83.99 7,446,522 -1.84(-2.15%)
Jun 16, 2016 85.57 86.01 84.59 85.83 4,456,937 -0.16(-0.19%)
Jun 15, 2016 86.81 87.00 85.77 85.99 3,705,011 +0.00(+0.00%)
Jun 14, 2016 86.31 87.20 85.08 85.99 4,893,936 -0.64(-0.73%)
Jun 13, 2016 86.99 88.45 86.47 86.63 5,782,537 -1.04(-1.18%)
Jun 10, 2016 88.61 88.86 87.21 87.67 5,756,656 -1.96(-2.19%)
Jun 09, 2016 90.50 91.57 89.56 89.63 4,666,646 -1.62(-1.78%)
Jun 08, 2016 91.70 91.70 90.59 91.25 3,352,703 -0.08(-0.08%)
Jun 07, 2016 92.50 92.60 90.85 91.33 6,165,155 -2.39(-2.56%)
Jun 06, 2016 92.43 93.96 91.27 93.72 4,701,190 +1.41(+1.53%)
Jun 03, 2016 93.13 93.58 91.05 92.31 6,237,759 -1.48(-1.58%)
Jun 02, 2016 92.08 93.79 92.08 93.79 5,471,101 +1.67(+1.81%)
Jun 01, 2016 91.39 92.42 90.88 92.12 4,728,323 +0.46(+0.50%)
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.