Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.40 +2.88 (+1.95%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 111.23 110.82 110.82 110.82 2,936,363 -0.83(-0.74%)
Dec 30, 2015 112.03 112.48 111.32 111.65 2,980,134 -0.74(-0.66%)
Dec 29, 2015 111.04 112.63 110.88 112.39 2,603,637 +1.93(+1.75%)
Dec 28, 2015 110.63 110.98 109.79 110.46 2,598,932 -0.84(-0.76%)
Dec 24, 2015 110.98 111.30 111.30 111.30 971,766 +0.36(+0.33%)
Dec 23, 2015 109.89 111.19 109.67 110.94 3,090,643 +1.98(+1.82%)
Dec 22, 2015 109.11 109.56 107.96 108.96 3,177,378 +0.17(+0.16%)
Dec 21, 2015 108.63 109.11 107.49 108.78 2,265,635 +0.21(+0.19%)
Dec 18, 2015 108.51 109.65 107.83 108.58 6,820,773 -0.21(-0.19%)
Dec 17, 2015 111.03 111.03 108.53 108.78 7,672,064 -1.73(-1.56%)
Dec 16, 2015 109.04 110.76 108.09 110.51 4,481,323 +2.43(+2.25%)
Dec 15, 2015 106.50 108.46 105.98 108.08 5,194,682 +3.00(+2.85%)
Dec 14, 2015 105.09 106.02 103.02 105.09 6,655,613 +0.31(+0.30%)
Dec 11, 2015 106.85 107.35 104.65 104.78 8,055,293 -3.12(-2.89%)
Dec 10, 2015 106.56 108.24 106.23 107.89 3,689,004 +1.38(+1.29%)
Dec 09, 2015 107.60 108.39 105.81 106.52 4,838,311 -1.77(-1.63%)
Dec 08, 2015 105.06 108.63 105.06 108.28 4,608,685 +2.07(+1.95%)
Dec 07, 2015 108.25 108.43 105.97 106.21 5,462,712 -2.44(-2.24%)
Dec 04, 2015 105.80 108.69 105.77 108.65 6,781,400 +3.19(+3.03%)
Dec 03, 2015 109.44 109.67 104.76 105.46 7,740,704 -3.92(-3.58%)
Dec 02, 2015 110.11 111.03 109.00 109.38 3,803,678 -0.73(-0.66%)
Dec 01, 2015 110.14 110.46 108.55 110.11 6,256,102 +0.59(+0.54%)
Nov 30, 2015 111.96 112.31 108.78 109.52 5,869,444 -2.17(-1.95%)
Nov 27, 2015 111.11 111.86 111.05 111.69 1,398,248 +0.71(+0.64%)
Nov 25, 2015 109.72 110.99 110.99 110.99 3,482,653 +1.17(+1.07%)
Nov 24, 2015 109.13 109.96 108.58 109.81 3,464,658 -0.21(-0.19%)
Nov 23, 2015 109.17 110.97 109.09 110.03 5,537,971 +0.80(+0.73%)
Nov 20, 2015 109.84 110.29 109.02 109.23 3,754,453 +0.02(+0.02%)
Nov 19, 2015 111.03 111.17 108.98 109.21 4,949,748 -1.74(-1.57%)
Nov 18, 2015 108.41 111.04 107.86 110.95 8,013,744 +3.14(+2.92%)
Nov 17, 2015 106.92 108.58 105.86 107.81 4,341,824 +1.39(+1.31%)
Nov 16, 2015 105.30 106.45 104.00 106.41 5,096,931 +0.41(+0.39%)
Nov 13, 2015 104.85 107.58 104.44 106.00 7,731,059 +1.16(+1.10%)
Nov 12, 2015 106.46 107.33 100.16 104.85 5,687,560 -2.21(-2.06%)
Nov 11, 2015 109.07 109.23 107.03 107.06 3,509,471 -1.67(-1.54%)
Nov 10, 2015 107.74 108.85 107.12 108.73 3,358,615 +0.45(+0.42%)
Nov 09, 2015 107.44 109.06 107.20 108.28 3,687,701 +0.11(+0.10%)
Nov 06, 2015 108.35 108.84 106.03 108.17 6,179,057 -0.30(-0.27%)
Nov 05, 2015 109.90 110.04 107.33 108.46 8,044,614 -2.13(-1.92%)
Nov 04, 2015 111.53 111.75 108.78 110.59 6,121,427 -0.47(-0.43%)
Nov 03, 2015 110.36 111.77 109.11 111.06 6,503,429 +0.33(+0.30%)
Nov 02, 2015 107.05 110.92 106.91 110.73 6,164,006 +4.13(+3.87%)
Oct 30, 2015 108.04 108.09 106.38 106.60 6,192,616 -1.01(-0.94%)
Oct 29, 2015 108.87 110.34 107.27 107.61 7,996,979 -1.06(-0.98%)
Oct 28, 2015 107.06 108.67 105.10 108.67 9,033,676 +1.36(+1.26%)
Oct 27, 2015 104.17 107.32 104.07 107.32 7,904,422 +3.34(+3.21%)
Oct 26, 2015 103.17 105.54 101.95 103.98 7,516,369 +0.38(+0.37%)
Oct 23, 2015 101.63 103.60 101.10 103.59 11,879,083 +3.33(+3.32%)
Oct 22, 2015 99.93 100.83 97.73 100.26 12,003,689 +0.54(+0.54%)
Oct 21, 2015 101.91 102.42 96.66 99.72 18,699,996 -0.49(-0.49%)
Oct 20, 2015 103.44 103.59 100.05 100.21 9,723,752 -3.27(-3.16%)
Oct 19, 2015 102.53 105.16 101.10 103.48 12,059,703 +0.53(+0.51%)
Oct 16, 2015 103.17 104.27 101.54 102.95 9,798,232 -0.14(-0.14%)
Oct 15, 2015 97.61 103.12 97.40 103.10 10,856,657 +4.32(+4.37%)
Oct 14, 2015 99.00 100.70 97.41 98.78 13,997,621 +0.92(+0.94%)
Oct 13, 2015 100.13 102.35 97.76 97.86 8,988,371 -3.20(-3.17%)
Oct 12, 2015 102.00 102.29 100.23 101.06 6,056,687 +0.03(+0.03%)
Oct 09, 2015 100.66 102.03 99.44 101.03 6,264,840 +0.41(+0.41%)
Oct 08, 2015 100.28 101.30 97.22 100.62 11,330,032 -0.19(-0.19%)
Oct 07, 2015 99.24 102.02 97.46 100.81 15,223,605 +1.93(+1.95%)
Oct 06, 2015 101.36 101.54 95.82 98.89 17,812,748 -3.70(-3.60%)
Oct 05, 2015 104.32 105.99 101.10 102.58 10,617,143 -0.76(-0.74%)
Oct 02, 2015 97.35 103.50 97.35 103.35 13,056,435 +3.46(+3.47%)
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.