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 (%)
May 31, 2016 91.21 92.10 90.91 91.66 5,517,953 +1.17(+1.30%)
May 27, 2016 90.03 90.48 90.48 90.48 2,546,308 +0.82(+0.91%)
May 26, 2016 90.10 90.11 89.04 89.66 2,590,305 -0.44(-0.49%)
May 25, 2016 89.44 90.39 89.28 90.10 3,676,913 +0.98(+1.10%)
May 24, 2016 87.82 89.30 87.44 89.12 4,117,807 +1.97(+2.26%)
May 23, 2016 86.65 87.88 86.38 87.15 3,843,970 +0.61(+0.70%)
May 20, 2016 85.14 86.87 85.03 86.55 3,482,212 +1.73(+2.04%)
May 19, 2016 85.57 86.49 84.09 84.82 4,229,897 -1.27(-1.47%)
May 18, 2016 84.47 86.41 84.46 86.09 4,664,412 +1.18(+1.39%)
May 17, 2016 85.66 86.12 84.57 84.91 4,295,090 -0.82(-0.96%)
May 16, 2016 84.00 85.87 83.69 85.73 4,791,425 +2.55(+3.06%)
May 13, 2016 82.14 83.99 82.14 83.18 3,600,728 +0.71(+0.86%)
May 12, 2016 84.01 84.44 81.54 82.47 8,299,318 -1.43(-1.71%)
May 11, 2016 86.74 86.75 83.80 83.90 3,368,016 -2.60(-3.01%)
May 10, 2016 86.77 86.84 84.80 86.51 4,655,428 +0.70(+0.82%)
May 09, 2016 83.93 86.47 83.87 85.80 4,188,580 +2.17(+2.59%)
May 06, 2016 84.04 84.96 82.56 83.63 6,844,482 -1.28(-1.51%)
May 05, 2016 84.87 85.33 83.88 84.91 4,281,647 +0.38(+0.45%)
May 04, 2016 86.84 86.84 84.31 84.53 8,103,836 -2.53(-2.91%)
May 03, 2016 88.24 88.64 86.96 87.06 5,023,431 -1.70(-1.92%)
May 02, 2016 88.03 88.85 86.70 88.76 5,828,489 +0.98(+1.12%)
Apr 29, 2016 89.58 90.06 87.07 87.78 9,180,087 -2.40(-2.66%)
Apr 28, 2016 90.75 92.26 89.26 90.18 6,126,726 -0.73(-0.80%)
Apr 27, 2016 92.29 92.29 90.46 90.91 6,012,811 -1.28(-1.39%)
Apr 26, 2016 93.67 93.70 91.39 92.19 6,078,806 -1.49(-1.59%)
Apr 25, 2016 94.19 94.84 93.37 93.68 6,061,719 -0.78(-0.83%)
Apr 22, 2016 94.63 94.91 92.83 94.46 6,504,179 +0.26(+0.27%)
Apr 21, 2016 91.94 94.31 91.60 94.20 8,842,165 +2.66(+2.91%)
Apr 20, 2016 91.82 92.32 91.01 91.54 4,037,965 -0.03(-0.04%)
Apr 19, 2016 92.98 93.20 90.98 91.58 5,542,964 -1.78(-1.91%)
Apr 18, 2016 91.67 93.81 91.37 93.36 5,042,622 +1.43(+1.55%)
Apr 15, 2016 92.57 92.61 90.95 91.93 4,681,185 -0.33(-0.36%)
Apr 14, 2016 92.89 92.89 91.47 92.26 4,315,556 +0.14(+0.15%)
Apr 13, 2016 91.11 92.32 90.58 92.12 6,970,182 +1.73(+1.91%)
Apr 12, 2016 89.33 90.63 88.52 90.39 6,594,588 +1.05(+1.18%)
Apr 11, 2016 91.37 91.53 89.05 89.34 4,684,841 -1.52(-1.68%)
Apr 08, 2016 93.04 93.04 90.04 90.86 9,534,494 -1.10(-1.19%)
Apr 07, 2016 91.96 94.28 91.45 91.96 13,713,450 -1.67(-1.78%)
Apr 06, 2016 88.72 93.65 88.68 93.63 18,156,844 +5.29(+5.99%)
Apr 05, 2016 87.98 89.42 87.49 88.34 7,624,363 -0.33(-0.37%)
Apr 04, 2016 88.28 89.99 87.97 88.67 9,099,326 +0.77(+0.87%)
Apr 01, 2016 85.30 88.06 84.39 87.90 11,179,711 +2.46(+2.88%)
Mar 31, 2016 83.51 86.44 83.50 85.44 6,409,875 +1.92(+2.30%)
Mar 30, 2016 84.86 85.97 83.11 83.52 6,900,939 -0.55(-0.65%)
Mar 29, 2016 82.17 84.13 80.92 84.07 6,954,484 +1.48(+1.80%)
Mar 28, 2016 84.19 84.48 82.42 82.58 4,335,653 -1.11(-1.33%)
Mar 24, 2016 82.72 83.70 83.70 83.70 7,029,667 +0.40(+0.48%)
Mar 23, 2016 85.92 86.47 83.16 83.30 7,362,049 -2.88(-3.34%)
Mar 22, 2016 83.62 86.46 83.45 86.18 7,509,648 +2.17(+2.58%)
Mar 21, 2016 82.08 84.51 81.97 84.01 6,598,774 +1.69(+2.05%)
Mar 18, 2016 81.23 82.84 80.19 82.33 8,301,446 +1.39(+1.72%)
Mar 17, 2016 81.60 82.03 79.22 80.93 8,728,114 -1.02(-1.24%)
Mar 16, 2016 82.37 83.69 80.83 81.95 9,877,155 -0.42(-0.51%)
Mar 15, 2016 84.50 84.99 82.03 82.37 7,820,131 -3.27(-3.81%)
Mar 14, 2016 85.74 86.36 85.39 85.63 2,891,549 -0.16(-0.19%)
Mar 11, 2016 84.49 85.87 83.99 85.80 5,446,265 +2.25(+2.69%)
Mar 10, 2016 84.42 85.88 82.67 83.55 6,723,794 -0.67(-0.80%)
Mar 09, 2016 85.59 85.75 83.09 84.22 8,948,027 -0.98(-1.15%)
Mar 08, 2016 87.93 88.10 84.98 85.21 5,152,234 -3.15(-3.57%)
Mar 07, 2016 85.72 89.12 85.46 88.36 6,399,139 +2.17(+2.52%)
Mar 04, 2016 86.76 87.69 85.62 86.19 7,416,776 -0.36(-0.42%)
Mar 03, 2016 87.88 87.91 86.12 86.55 3,243,247 -1.27(-1.45%)
Mar 02, 2016 86.88 88.37 86.50 87.82 6,883,404 +0.93(+1.07%)
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.