Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.19 USD +1.85 (+1.22%)
Official Closing Price Updated: 7:50 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 197.34 199.20 197.32 197.83 0 +0.65(+0.33%)
Jul 30, 2013 194.91 197.61 194.84 197.18 0 +2.45(+1.26%)
Jul 29, 2013 196.26 196.74 194.05 194.73 0 -1.68(-0.86%)
Jul 26, 2013 193.54 196.66 193.54 196.41 0 +0.96(+0.49%)
Jul 25, 2013 195.01 195.63 190.90 195.45 0 +2.44(+1.26%)
Jul 24, 2013 193.80 194.03 191.64 193.01 849,743 +0.66(+0.34%)
Jul 23, 2013 196.97 196.97 192.28 192.35 0 -3.34(-1.71%)
Jul 22, 2013 195.41 196.59 194.27 195.69 0 +0.69(+0.35%)
Jul 19, 2013 192.18 195.36 191.93 195.00 0 +3.06(+1.59%)
Jul 18, 2013 192.89 192.96 191.15 191.94 0 -0.34(-0.18%)
Jul 17, 2013 191.54 192.76 191.54 192.28 338,321 +1.19(+0.62%)
Jul 16, 2013 193.45 193.52 190.22 191.09 0 -1.97(-1.02%)
Jul 15, 2013 194.55 194.55 191.47 193.06 0 +0.03(+0.02%)
Jul 12, 2013 188.99 194.33 188.46 193.03 0 +4.66(+2.47%)
Jul 11, 2013 188.82 188.82 186.66 188.37 0 +3.75(+2.03%)
Jul 10, 2013 182.85 184.70 181.85 184.62 0 +2.13(+1.17%)
Jul 09, 2013 182.53 182.86 180.62 182.49 0 +1.05(+0.58%)
Jul 08, 2013 183.80 183.80 180.84 181.44 0 -0.78(-0.43%)
Jul 05, 2013 181.11 182.22 179.68 182.22 0 +3.47(+1.94%)
Jul 03, 2013 177.39 179.56 177.21 178.75 0 -0.11(-0.06%)
Jul 02, 2013 179.00 179.52 177.87 178.86 0 +0.60(+0.34%)
Jul 01, 2013 178.13 181.85 178.00 178.26 0 +4.38(+2.52%)
Jun 28, 2013 173.82 175.59 173.45 173.88 479,713 -0.51(-0.29%)
Jun 27, 2013 174.95 175.26 173.13 174.39 0 +1.37(+0.79%)
Jun 26, 2013 170.32 173.90 170.06 173.02 976,780 +4.38(+2.60%)
Jun 25, 2013 170.67 170.67 167.38 168.64 0 +0.67(+0.40%)
Jun 24, 2013 166.42 169.54 164.14 167.97 0 -0.62(-0.37%)
Jun 21, 2013 168.87 170.41 165.49 168.59 1,239,662 +0.67(+0.40%)
Jun 20, 2013 171.24 171.24 167.03 167.92 0 -5.10(-2.95%)
Jun 19, 2013 176.67 177.05 172.96 173.02 0 -3.53(-2.00%)
Jun 18, 2013 173.98 177.02 173.53 176.55 0 +2.36(+1.35%)
Jun 17, 2013 176.90 177.56 173.52 174.19 0 -1.50(-0.85%)
Jun 14, 2013 176.83 177.32 174.81 175.69 0 -1.14(-0.64%)
Jun 13, 2013 174.20 177.25 173.16 176.83 550,067 +2.40(+1.38%)
Jun 12, 2013 179.55 180.03 174.33 174.43 830,319 -3.97(-2.23%)
Jun 11, 2013 176.90 180.11 175.53 178.40 642,598 +0.12(+0.07%)
Jun 10, 2013 180.30 180.30 176.99 178.28 0 -0.91(-0.51%)
Jun 07, 2013 176.29 179.39 176.03 179.19 0 +4.01(+2.29%)
Jun 06, 2013 170.12 175.36 170.12 175.18 0 +4.92(+2.89%)
Jun 05, 2013 173.40 176.04 169.21 170.26 0 -3.95(-2.27%)
Jun 04, 2013 177.69 178.35 173.30 174.21 0 -3.22(-1.81%)
Jun 03, 2013 179.56 179.76 173.06 177.43 1,478,004 -2.07(-1.15%)
May 31, 2013 183.13 183.57 179.50 179.50 586,159 -3.73(-2.04%)
May 30, 2013 181.49 184.07 180.81 183.23 0 +2.16(+1.19%)
May 29, 2013 181.85 182.30 179.52 181.07 431,767 -1.96(-1.07%)
May 28, 2013 183.48 184.96 181.66 183.03 552,291 +2.29(+1.27%)
May 24, 2013 180.89 180.94 178.93 180.74 0 -0.53(-0.29%)
May 23, 2013 178.50 182.23 174.99 181.27 0 +0.29(+0.16%)
May 22, 2013 182.27 186.40 179.26 180.98 0 -0.56(-0.31%)
May 21, 2013 180.10 182.20 179.36 181.54 0 +1.78(+0.99%)
May 20, 2013 182.33 182.99 179.42 179.76 0 -2.25(-1.24%)
May 17, 2013 181.28 182.10 179.75 182.01 0 +1.78(+0.99%)
May 16, 2013 184.96 184.96 179.32 180.23 815,391 -3.79(-2.06%)
May 15, 2013 186.18 186.98 182.87 184.02 0 +0.98(+0.54%)
May 13, 2013 180.02 183.28 179.36 183.04 0 +3.02(+1.68%)
May 10, 2013 175.60 180.07 174.89 180.02 0 +5.13(+2.93%)
May 09, 2013 174.50 176.10 174.50 174.89 0 +0.11(+0.06%)
May 08, 2013 175.10 175.96 173.52 174.78 0 +0.26(+0.15%)
May 07, 2013 176.90 176.90 174.18 174.52 0 -1.43(-0.81%)
May 06, 2013 177.46 177.61 175.01 175.95 0 -0.67(-0.38%)
May 03, 2013 176.81 177.61 173.99 176.62 0 +2.63(+1.51%)
May 02, 2013 172.43 174.80 172.07 173.99 0 +2.82(+1.65%)
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.