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 (%)
Aug 31, 2015 115.30 116.11 111.65 112.01 5,557,095 -3.70(-3.20%)
Aug 28, 2015 114.23 115.71 113.80 115.71 5,150,219 +0.78(+0.68%)
Aug 27, 2015 114.12 115.20 112.38 114.94 8,914,516 +3.00(+2.68%)
Aug 26, 2015 109.72 112.13 106.29 111.94 8,350,936 +5.40(+5.07%)
Aug 25, 2015 110.38 113.01 106.53 106.53 8,818,343 +0.12(+0.12%)
Aug 24, 2015 102.29 111.44 93.07 106.41 14,889,410 -4.90(-4.40%)
Aug 21, 2015 113.07 115.86 111.30 111.31 14,816,344 -3.60(-3.13%)
Aug 20, 2015 118.57 119.50 114.87 114.91 7,647,398 -4.86(-4.06%)
Aug 19, 2015 119.55 120.83 118.43 119.77 4,242,364 -0.85(-0.71%)
Aug 18, 2015 121.61 122.14 120.43 120.62 2,271,977 -1.09(-0.90%)
Aug 17, 2015 118.41 121.84 117.94 121.72 3,938,542 +2.48(+2.08%)
Aug 14, 2015 119.88 120.18 117.62 119.24 4,274,577 -0.76(-0.64%)
Aug 13, 2015 121.56 121.98 119.77 120.01 3,255,832 -1.23(-1.02%)
Aug 12, 2015 119.07 121.56 116.97 121.24 7,014,993 +0.98(+0.81%)
Aug 11, 2015 120.66 122.02 119.14 120.26 4,551,309 -1.39(-1.14%)
Aug 10, 2015 121.97 123.33 121.40 121.65 5,575,123 +0.90(+0.75%)
Aug 07, 2015 121.84 121.84 118.45 120.75 10,705,201 -0.46(-0.38%)
Aug 06, 2015 126.87 126.97 121.07 121.22 9,341,353 -5.45(-4.30%)
Aug 05, 2015 126.70 127.76 126.27 126.67 3,505,501 +0.95(+0.76%)
Aug 04, 2015 125.86 126.70 125.19 125.71 2,530,351 +0.55(+0.44%)
Aug 03, 2015 125.58 126.27 124.08 125.16 2,527,289 -0.13(-0.10%)
Jul 31, 2015 124.93 126.22 124.38 125.29 3,313,697 +1.22(+0.98%)
Jul 30, 2015 122.50 124.51 121.29 124.07 4,783,653 +0.45(+0.36%)
Jul 29, 2015 126.02 126.26 122.72 123.62 4,621,088 -1.77(-1.41%)
Jul 28, 2015 123.73 125.56 122.40 125.39 6,545,395 +3.03(+2.48%)
Jul 27, 2015 122.65 123.34 121.09 122.36 8,896,072 -1.31(-1.06%)
Jul 24, 2015 126.64 127.41 123.14 123.67 11,974,468 -5.30(-4.11%)
Jul 23, 2015 129.16 130.22 128.50 128.97 5,557,882 -0.20(-0.15%)
Jul 22, 2015 127.78 129.58 127.38 129.16 4,166,663 -0.37(-0.29%)
Jul 21, 2015 130.36 130.58 128.08 129.54 4,246,394 -0.82(-0.63%)
Jul 20, 2015 130.78 131.27 129.87 130.36 3,699,333 +0.14(+0.10%)
Jul 17, 2015 129.38 130.26 128.67 130.22 3,948,254 +0.63(+0.48%)
Jul 16, 2015 128.89 129.86 128.18 129.60 4,495,746 +1.61(+1.26%)
Jul 15, 2015 128.74 130.01 127.44 127.99 7,368,303 +0.92(+0.73%)
Jul 14, 2015 124.60 127.31 124.22 127.06 5,725,650 +2.88(+2.32%)
Jul 13, 2015 123.22 124.49 123.15 124.19 3,706,944 +2.08(+1.70%)
Jul 10, 2015 121.85 122.12 120.38 122.11 4,135,903 +1.98(+1.65%)
Jul 09, 2015 120.64 121.00 119.67 120.12 3,959,813 +1.30(+1.09%)
Jul 08, 2015 120.86 121.43 118.53 118.82 7,577,455 -3.48(-2.85%)
Jul 07, 2015 122.26 122.47 119.83 122.31 4,351,186 +0.35(+0.28%)
Jul 06, 2015 120.42 123.10 119.88 121.96 3,497,032 +0.66(+0.54%)
Jul 02, 2015 121.88 121.30 121.30 121.30 2,566,731 +0.15(+0.12%)
Jul 01, 2015 122.51 122.83 120.50 121.16 4,095,868 +0.31(+0.25%)
Jun 30, 2015 119.94 121.24 118.98 120.85 6,580,163 +2.75(+2.33%)
Jun 29, 2015 120.53 121.82 118.10 118.10 6,217,701 -4.00(-3.28%)
Jun 26, 2015 123.48 123.64 120.96 122.10 5,729,496 -1.00(-0.81%)
Jun 25, 2015 123.83 124.45 122.34 123.10 4,598,187 -0.57(-0.46%)
Jun 24, 2015 125.24 125.54 123.34 123.67 3,820,043 -1.85(-1.48%)
Jun 23, 2015 125.61 126.11 124.73 125.53 3,676,276 +0.03(+0.02%)
Jun 22, 2015 124.69 125.62 124.23 125.50 5,302,525 +1.86(+1.50%)
Jun 19, 2015 123.81 124.19 122.83 123.64 6,278,903 -0.13(-0.10%)
Jun 18, 2015 120.59 123.93 120.44 123.77 10,297,162 +3.71(+3.09%)
Jun 17, 2015 119.80 120.53 119.35 120.06 3,976,962 +0.71(+0.60%)
Jun 16, 2015 118.57 119.73 118.41 119.35 2,835,486 +0.23(+0.19%)
Jun 15, 2015 118.21 119.25 117.33 119.12 4,243,842 -0.07(-0.06%)
Jun 12, 2015 119.79 120.17 118.57 119.19 3,905,816 -1.37(-1.13%)
Jun 11, 2015 120.19 120.73 119.65 120.56 3,889,360 +0.73(+0.61%)
Jun 10, 2015 117.83 119.91 117.19 119.82 5,948,494 +1.70(+1.44%)
Jun 09, 2015 119.50 119.55 117.41 118.12 7,800,874 -1.43(-1.20%)
Jun 08, 2015 120.25 120.50 118.98 119.55 4,829,827 -0.66(-0.55%)
Jun 05, 2015 118.40 120.44 117.62 120.22 6,146,954 +1.39(+1.17%)
Jun 04, 2015 119.10 119.93 117.93 118.83 4,684,485 -0.67(-0.56%)
Jun 03, 2015 119.76 119.94 118.77 119.49 2,661,609 +0.45(+0.37%)
Jun 02, 2015 119.03 119.92 118.01 119.05 5,095,495 -0.44(-0.37%)
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.