Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.47 +1.95 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 100.13 99.36 99.36 99.36 3,821,246 -0.42(-0.42%)
Dec 30, 2014 100.30 100.93 99.65 99.77 1,767,582 -1.11(-1.10%)
Dec 29, 2014 100.57 101.19 99.96 100.89 2,199,408 +0.46(+0.46%)
Dec 26, 2014 98.99 100.57 98.76 100.43 2,546,288 +2.23(+2.27%)
Dec 24, 2014 95.99 98.20 98.20 98.20 3,849,639 +1.68(+1.74%)
Dec 23, 2014 101.28 101.52 95.65 96.52 11,117,582 -4.72(-4.66%)
Dec 22, 2014 101.70 102.59 100.35 101.23 6,583,232 -2.66(-2.56%)
Dec 19, 2014 103.05 104.53 101.82 103.89 6,163,725 +1.06(+1.03%)
Dec 18, 2014 101.17 102.84 100.62 102.84 4,631,566 +3.47(+3.49%)
Dec 17, 2014 96.54 99.54 96.13 99.37 5,905,305 +3.18(+3.31%)
Dec 16, 2014 96.72 99.08 95.96 96.19 6,199,519 -1.31(-1.34%)
Dec 15, 2014 100.87 101.02 97.15 97.49 7,762,744 -2.76(-2.76%)
Dec 12, 2014 100.93 101.90 100.17 100.26 4,100,866 -1.29(-1.27%)
Dec 11, 2014 101.86 103.28 101.22 101.55 4,945,561 +0.52(+0.52%)
Dec 10, 2014 102.97 103.29 100.89 101.03 4,079,054 -2.12(-2.05%)
Dec 09, 2014 101.76 103.39 100.50 103.15 3,977,173 +0.37(+0.36%)
Dec 08, 2014 101.31 103.77 101.31 102.78 5,708,299 +1.63(+1.61%)
Dec 05, 2014 100.54 101.27 100.28 101.15 2,083,898 +0.86(+0.85%)
Dec 04, 2014 100.93 101.25 99.93 100.29 2,505,090 -0.67(-0.66%)
Dec 03, 2014 100.85 101.03 99.57 100.96 3,575,188 +0.45(+0.45%)
Dec 02, 2014 99.32 100.77 99.31 100.51 3,492,153 +2.05(+2.08%)
Dec 01, 2014 99.13 99.72 98.10 98.46 3,104,921 -1.07(-1.08%)
Nov 28, 2014 99.65 100.61 99.19 99.54 1,509,321 +0.01(+0.01%)
Nov 26, 2014 98.22 99.53 99.53 99.53 2,517,577 +1.38(+1.40%)
Nov 25, 2014 98.73 98.75 97.32 98.15 2,721,923 -0.16(-0.16%)
Nov 24, 2014 96.70 98.31 96.70 98.31 3,487,125 +1.68(+1.74%)
Nov 21, 2014 97.28 97.85 96.39 96.63 3,901,337 +0.32(+0.34%)
Nov 20, 2014 95.87 96.87 95.54 96.30 2,168,413 -0.06(-0.06%)
Nov 19, 2014 96.38 97.22 95.76 96.36 2,836,047 -0.34(-0.35%)
Nov 18, 2014 95.02 96.81 94.85 96.71 4,096,225 +2.10(+2.22%)
Nov 17, 2014 94.36 95.83 94.27 94.61 5,328,501 +0.22(+0.23%)
Nov 14, 2014 96.30 96.33 93.71 94.39 5,850,765 -1.87(-1.95%)
Nov 13, 2014 97.28 97.70 95.90 96.26 4,041,215 -0.85(-0.88%)
Nov 12, 2014 96.65 97.19 96.10 97.11 2,638,509 +0.08(+0.08%)
Nov 11, 2014 96.89 97.52 96.23 97.03 3,306,385 +0.34(+0.36%)
Nov 10, 2014 95.69 96.71 95.07 96.69 3,961,050 +1.66(+1.74%)
Nov 07, 2014 95.95 96.18 93.91 95.03 3,985,199 -1.04(-1.08%)
Nov 06, 2014 94.92 96.15 94.71 96.07 3,930,916 +1.45(+1.53%)
Nov 05, 2014 97.09 97.09 94.24 94.63 4,237,229 -1.45(-1.51%)
Nov 04, 2014 96.34 96.97 95.51 96.08 3,785,970 -0.97(-1.00%)
Nov 03, 2014 97.36 97.92 96.56 97.05 4,592,270 -0.10(-0.10%)
Oct 31, 2014 98.66 99.24 96.72 97.15 5,423,443 -0.03(-0.03%)
Oct 30, 2014 94.93 97.35 94.93 97.18 3,813,576 +1.99(+2.09%)
Oct 29, 2014 95.97 96.23 94.30 95.19 5,906,093 -1.09(-1.13%)
Oct 28, 2014 95.96 96.51 95.48 96.28 4,914,847 +1.15(+1.21%)
Oct 27, 2014 94.56 95.13 94.58 95.13 3,960,360 +0.55(+0.58%)
Oct 24, 2014 92.96 94.62 92.62 94.58 4,342,979 +1.69(+1.82%)
Oct 23, 2014 91.02 93.42 91.02 92.90 5,854,643 +2.42(+2.67%)
Oct 22, 2014 90.37 91.32 89.58 90.48 4,308,790 -0.66(-0.73%)
Oct 21, 2014 89.29 91.24 89.13 91.14 5,245,963 +2.84(+3.22%)
Oct 20, 2014 86.80 88.49 86.80 88.30 3,562,341 +1.38(+1.59%)
Oct 17, 2014 87.43 87.79 86.18 86.92 5,201,187 +1.44(+1.68%)
Oct 16, 2014 82.38 86.52 82.33 85.48 10,010,364 +1.48(+1.76%)
Oct 15, 2014 82.29 84.44 81.18 84.00 8,245,290 +0.39(+0.47%)
Oct 14, 2014 84.66 85.51 82.43 83.61 8,737,806 -0.61(-0.72%)
Oct 13, 2014 86.14 86.61 83.67 84.22 8,650,155 -1.71(-1.99%)
Oct 10, 2014 87.22 88.84 85.84 85.93 5,831,421 -1.84(-2.09%)
Oct 09, 2014 89.49 89.69 87.35 87.76 7,046,211 -2.02(-2.25%)
Oct 08, 2014 87.28 89.97 86.64 89.79 6,121,992 +2.46(+2.82%)
Oct 07, 2014 88.60 88.68 87.14 87.33 4,421,910 -1.67(-1.88%)
Oct 06, 2014 90.50 90.87 88.67 89.00 3,549,643 -1.18(-1.31%)
Oct 03, 2014 89.07 90.37 88.61 90.18 3,508,628 +2.21(+2.51%)
Oct 02, 2014 88.08 88.68 86.68 87.97 4,866,361 -0.28(-0.31%)
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.