Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 99.31 100.21 97.28 99.89 11,288,681 +0.53(+0.54%)
Sep 30, 2015 97.89 99.94 96.63 99.35 17,879,444 +4.54(+4.78%)
Sep 29, 2015 95.53 99.35 93.84 94.82 24,996,146 -0.37(-0.39%)
Sep 28, 2015 100.40 100.88 93.52 95.19 36,179,448 -6.43(-6.33%)
Sep 25, 2015 108.35 108.42 99.75 101.61 27,735,656 -5.23(-4.90%)
Sep 24, 2015 107.93 108.85 104.85 106.85 13,093,398 -2.16(-1.98%)
Sep 23, 2015 109.66 111.07 108.20 109.01 6,089,251 -0.84(-0.77%)
Sep 22, 2015 109.79 110.67 107.67 109.86 13,667,248 -1.66(-1.49%)
Sep 21, 2015 117.73 117.83 110.56 111.52 16,687,655 -5.34(-4.57%)
Sep 18, 2015 116.58 118.14 116.58 116.85 6,123,006 -1.88(-1.58%)
Sep 17, 2015 116.28 120.06 115.96 118.73 6,815,939 +2.41(+2.07%)
Sep 16, 2015 117.14 117.86 115.20 116.32 5,326,745 -0.76(-0.65%)
Sep 15, 2015 116.03 117.32 115.13 117.08 3,611,357 +1.33(+1.15%)
Sep 14, 2015 116.16 116.57 114.47 115.75 2,657,278 -0.44(-0.38%)
Sep 11, 2015 114.02 116.26 113.82 116.19 4,098,593 +1.32(+1.15%)
Sep 10, 2015 112.74 115.46 112.47 114.87 5,224,671 +2.13(+1.89%)
Sep 09, 2015 116.24 116.74 112.39 112.75 5,837,136 -2.47(-2.15%)
Sep 08, 2015 112.74 115.34 112.11 115.22 6,123,483 +4.81(+4.35%)
Sep 04, 2015 109.27 110.41 110.41 110.41 5,499,226 -0.50(-0.45%)
Sep 03, 2015 113.40 114.46 110.54 110.91 6,667,388 -2.49(-2.19%)
Sep 02, 2015 110.60 113.40 109.24 113.40 5,219,908 +4.22(+3.87%)
Sep 01, 2015 109.38 111.67 108.64 109.18 6,918,233 -2.83(-2.53%)
Aug 31, 2015 115.30 116.11 111.65 112.01 5,557,098 -3.70(-3.20%)
Aug 28, 2015 114.23 115.71 113.80 115.71 5,150,221 +0.78(+0.68%)
Aug 27, 2015 114.12 115.20 112.38 114.94 8,914,520 +3.00(+2.68%)
Aug 26, 2015 109.72 112.13 106.29 111.94 8,350,941 +5.40(+5.07%)
Aug 25, 2015 110.38 113.01 106.53 106.53 8,818,348 +0.12(+0.12%)
Aug 24, 2015 102.29 111.44 93.07 106.41 14,889,418 -4.90(-4.40%)
Aug 21, 2015 113.07 115.86 111.30 111.31 14,816,352 -3.60(-3.13%)
Aug 20, 2015 118.57 119.50 114.87 114.91 7,647,402 -4.86(-4.06%)
Aug 19, 2015 119.55 120.83 118.43 119.77 4,242,367 -0.86(-0.71%)
Aug 18, 2015 121.61 122.14 120.43 120.62 2,271,978 -1.09(-0.90%)
Aug 17, 2015 118.41 121.84 117.94 121.72 3,938,544 +2.48(+2.08%)
Aug 14, 2015 119.88 120.18 117.62 119.24 4,274,580 -0.76(-0.64%)
Aug 13, 2015 121.56 121.98 119.77 120.01 3,255,834 -1.23(-1.02%)
Aug 12, 2015 119.07 121.56 116.97 121.24 7,014,997 +0.98(+0.81%)
Aug 11, 2015 120.66 122.02 119.14 120.26 4,551,312 -1.39(-1.14%)
Aug 10, 2015 121.97 123.33 121.40 121.65 5,575,126 +0.90(+0.75%)
Aug 07, 2015 121.84 121.84 118.45 120.75 10,705,207 -0.46(-0.38%)
Aug 06, 2015 126.87 126.97 121.07 121.22 9,341,358 -5.45(-4.30%)
Aug 05, 2015 126.70 127.76 126.27 126.67 3,505,503 +0.95(+0.76%)
Aug 04, 2015 125.86 126.70 125.19 125.71 2,530,352 +0.55(+0.44%)
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.