Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.03 +1.20 (+0.81%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 68.23 69.18 67.89 68.65 2,759,001 -0.37(-0.54%)
Sep 27, 2013 68.73 69.37 68.25 69.02 0 +0.19(+0.27%)
Sep 26, 2013 67.76 69.16 67.76 68.84 1,694,996 +1.11(+1.64%)
Sep 25, 2013 68.09 68.22 67.68 67.72 1,136,653 -0.40(-0.59%)
Sep 24, 2013 67.98 68.43 67.63 68.12 1,036,969 +0.11(+0.17%)
Sep 23, 2013 68.62 68.77 67.55 68.01 0 -0.74(-1.08%)
Sep 20, 2013 69.41 69.41 68.72 68.75 0 -0.47(-0.68%)
Sep 19, 2013 69.59 69.60 68.63 69.22 0 +0.05(+0.07%)
Sep 18, 2013 68.78 69.45 68.20 69.17 0 +0.72(+1.05%)
Sep 17, 2013 68.48 68.52 67.88 68.45 0 +0.20(+0.30%)
Sep 16, 2013 68.79 68.84 67.89 68.25 0 +0.29(+0.42%)
Sep 13, 2013 67.52 67.96 67.15 67.96 0 +0.44(+0.65%)
Sep 12, 2013 67.69 67.91 67.22 67.52 0 +0.06(+0.08%)
Sep 11, 2013 67.68 67.87 66.75 67.47 0 -0.09(-0.14%)
Sep 10, 2013 68.06 68.06 67.09 67.56 0 +0.19(+0.28%)
Sep 09, 2013 66.38 67.37 66.34 67.37 2,491,694 +1.36(+2.06%)
Sep 06, 2013 66.33 66.39 64.87 66.02 0 -0.12(-0.18%)
Sep 05, 2013 66.16 66.46 65.85 66.14 0 +0.18(+0.27%)
Sep 04, 2013 65.00 66.08 64.54 65.96 2,791,266 +1.16(+1.78%)
Sep 03, 2013 64.68 64.94 64.03 64.80 0 +1.35(+2.12%)
Aug 30, 2013 64.14 64.26 63.21 63.46 0 -0.67(-1.04%)
Aug 29, 2013 63.43 64.54 63.24 64.13 1,596,741 +0.81(+1.27%)
Aug 28, 2013 62.60 63.49 62.38 63.32 2,135,728 +0.67(+1.07%)
Aug 27, 2013 63.71 63.99 62.56 62.65 3,104,809 -1.91(-2.96%)
Aug 26, 2013 63.67 65.00 63.66 64.56 0 +1.33(+2.10%)
Aug 23, 2013 63.59 63.63 62.86 63.23 0 -0.08(-0.12%)
Aug 22, 2013 62.94 63.58 62.81 63.31 0 +0.71(+1.14%)
Aug 21, 2013 61.92 63.33 61.92 62.60 0 +0.58(+0.94%)
Aug 20, 2013 61.46 62.39 61.29 62.01 0 +0.73(+1.19%)
Aug 19, 2013 61.30 62.06 61.27 61.29 0 -0.24(-0.39%)
Aug 16, 2013 61.78 62.19 61.50 61.52 0 -0.33(-0.53%)
Aug 15, 2013 62.75 62.75 61.68 61.86 3,162,742 -1.41(-2.23%)
Aug 14, 2013 63.31 64.01 63.27 63.27 0 -0.16(-0.25%)
Aug 13, 2013 63.56 63.72 62.92 63.43 2,835,432 +0.03(+0.04%)
Aug 12, 2013 63.70 63.87 63.11 63.40 2,040,752 -0.54(-0.85%)
Aug 09, 2013 64.02 64.60 63.79 63.94 858,266 -0.14(-0.21%)
Aug 08, 2013 64.59 64.71 63.89 64.08 1,164,940 -0.30(-0.47%)
Aug 07, 2013 63.89 64.57 63.50 64.38 2,228,072 +0.10(+0.16%)
Aug 06, 2013 65.66 65.66 64.09 64.28 2,334,704 -1.38(-2.11%)
Aug 05, 2013 65.83 65.99 65.45 65.66 2,034,029 -0.16(-0.24%)
Aug 02, 2013 65.90 65.90 65.51 65.82 967,640 +0.11(+0.16%)
Aug 01, 2013 65.52 65.74 65.12 65.71 1,321,124 +0.91(+1.41%)
Jul 31, 2013 64.64 65.25 64.63 64.80 0 +0.21(+0.33%)
Jul 30, 2013 63.84 64.72 63.82 64.58 0 +0.80(+1.26%)
Jul 29, 2013 64.28 64.44 63.56 63.78 0 -0.55(-0.86%)
Jul 26, 2013 63.39 64.41 63.39 64.33 0 +0.31(+0.49%)
Jul 25, 2013 63.87 64.08 62.53 64.02 0 +0.80(+1.26%)
Jul 24, 2013 63.48 63.55 62.77 63.22 2,594,342 +0.22(+0.34%)
Jul 23, 2013 64.52 64.52 62.98 63.00 0 -1.09(-1.71%)
Jul 22, 2013 64.00 64.39 63.63 64.10 0 +0.23(+0.35%)
Jul 19, 2013 62.95 63.99 62.86 63.87 0 +1.00(+1.59%)
Jul 18, 2013 63.18 63.20 62.61 62.87 0 -0.11(-0.18%)
Jul 17, 2013 62.74 63.14 62.74 62.98 1,032,924 +0.39(+0.62%)
Jul 16, 2013 63.36 63.38 62.30 62.59 0 -0.65(-1.02%)
Jul 15, 2013 63.72 63.72 62.71 63.23 0 +0.01(+0.02%)
Jul 12, 2013 61.90 63.65 61.73 63.22 0 +1.53(+2.47%)
Jul 11, 2013 61.85 61.85 61.14 61.70 0 +1.23(+2.03%)
Jul 10, 2013 59.89 60.50 59.56 60.47 0 +0.70(+1.17%)
Jul 09, 2013 59.79 59.89 59.16 59.77 0 +0.34(+0.58%)
Jul 08, 2013 60.20 60.20 59.23 59.43 0 -0.26(-0.43%)
Jul 05, 2013 59.32 59.68 58.85 59.68 0 +1.14(+1.94%)
Jul 03, 2013 58.10 58.81 58.04 58.55 0 -0.04(-0.06%)
Jul 02, 2013 58.63 58.80 58.26 58.58 0 +0.20(+0.34%)
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.