Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 110.96 111.38 109.83 110.25 4,536,087 -1.09(-0.98%)
Feb 26, 2015 110.67 111.38 109.46 111.33 4,066,811 +0.44(+0.40%)
Feb 25, 2015 109.56 111.56 108.46 110.89 5,708,800 +1.41(+1.28%)
Feb 24, 2015 110.63 110.69 108.75 109.49 4,758,965 -0.93(-0.84%)
Feb 23, 2015 110.36 111.55 109.92 110.42 4,661,862 +0.51(+0.47%)
Feb 20, 2015 108.31 109.91 108.20 109.91 2,859,570 +1.45(+1.34%)
Feb 19, 2015 107.32 108.67 107.32 108.45 2,814,676 +0.84(+0.78%)
Feb 18, 2015 106.77 107.62 106.04 107.62 2,839,857 +0.85(+0.80%)
Feb 17, 2015 105.58 106.91 105.43 106.77 2,699,900 +1.10(+1.04%)
Feb 13, 2015 105.16 105.67 105.67 105.67 2,511,890 +0.99(+0.95%)
Feb 12, 2015 104.54 104.73 103.16 104.68 2,236,938 +1.04(+1.00%)
Feb 11, 2015 103.94 105.35 103.05 103.64 3,747,082 -0.33(-0.32%)
Feb 10, 2015 103.37 104.30 102.72 103.97 2,594,707 +1.58(+1.55%)
Feb 09, 2015 102.64 103.71 102.28 102.39 3,312,454 -0.71(-0.69%)
Feb 06, 2015 104.51 105.46 102.84 103.10 3,158,600 -1.41(-1.35%)
Feb 05, 2015 102.81 104.70 102.47 104.51 2,878,227 +2.40(+2.35%)
Feb 04, 2015 101.31 102.80 99.64 102.11 9,718,198 -1.71(-1.65%)
Feb 03, 2015 104.81 105.19 101.32 103.82 9,418,228 -0.58(-0.56%)
Feb 02, 2015 105.73 105.99 103.03 104.40 5,798,608 -0.68(-0.64%)
Jan 30, 2015 105.82 106.88 104.89 105.08 5,168,737 -0.39(-0.37%)
Jan 29, 2015 104.50 105.52 102.82 105.47 3,638,482 +1.27(+1.21%)
Jan 28, 2015 107.09 107.33 104.08 104.21 4,324,073 -2.29(-2.15%)
Jan 27, 2015 105.72 107.54 105.72 106.49 4,386,632 -0.66(-0.62%)
Jan 26, 2015 105.56 107.26 104.92 107.15 4,010,267 +1.83(+1.73%)
Jan 23, 2015 104.70 105.52 104.29 105.33 2,315,638 +0.47(+0.45%)
Jan 22, 2015 104.50 104.88 101.64 104.86 5,084,212 +0.81(+0.78%)
Jan 21, 2015 105.00 105.62 103.74 104.05 4,503,772 -1.55(-1.47%)
Jan 20, 2015 104.63 105.79 102.85 105.59 5,133,673 +1.77(+1.70%)
Jan 16, 2015 100.47 103.88 100.46 103.83 5,909,990 +3.31(+3.29%)
Jan 15, 2015 103.68 103.98 100.39 100.52 5,517,916 -2.57(-2.49%)
Jan 14, 2015 101.74 103.54 101.46 103.09 4,532,215 +0.20(+0.19%)
Jan 13, 2015 104.27 105.34 101.72 102.90 7,278,600 -0.03(-0.03%)
Jan 12, 2015 103.08 103.87 102.71 102.93 6,779,078 +0.57(+0.56%)
Jan 09, 2015 103.43 103.59 101.34 102.36 3,171,242 -0.37(-0.36%)
Jan 08, 2015 103.22 103.46 101.81 102.72 4,323,259 +0.80(+0.78%)
Jan 07, 2015 99.46 101.93 99.40 101.93 4,742,312 +3.66(+3.72%)
Jan 06, 2015 100.37 101.06 97.37 98.27 5,765,463 -1.65(-1.65%)
Jan 05, 2015 99.31 101.08 99.15 99.92 4,725,370 -0.16(-0.16%)
Jan 02, 2015 100.09 101.07 99.14 100.08 2,840,989 +0.98(+0.99%)
Dec 31, 2014 99.87 99.10 99.10 99.10 3,831,199 -0.41(-0.42%)
Dec 30, 2014 100.03 100.67 99.39 99.52 1,772,187 -1.11(-1.10%)
Dec 29, 2014 100.31 100.93 99.70 100.62 2,205,137 +0.46(+0.46%)
Dec 26, 2014 98.73 100.31 98.50 100.17 2,552,921 +2.22(+2.27%)
Dec 24, 2014 95.74 97.94 97.94 97.94 3,859,667 +1.67(+1.74%)
Dec 23, 2014 101.02 101.25 95.41 96.27 11,146,542 -4.70(-4.66%)
Dec 22, 2014 101.44 102.33 100.09 100.97 6,600,380 -2.65(-2.56%)
Dec 19, 2014 102.78 104.26 101.56 103.62 6,179,781 +1.06(+1.03%)
Dec 18, 2014 100.91 102.57 100.36 102.57 4,643,631 +3.46(+3.49%)
Dec 17, 2014 96.29 99.28 95.88 99.11 5,920,688 +3.17(+3.31%)
Dec 16, 2014 96.47 98.83 95.71 95.94 6,215,668 -1.30(-1.34%)
Dec 15, 2014 100.61 100.76 96.90 97.24 7,782,965 -2.76(-2.76%)
Dec 12, 2014 100.67 101.64 99.91 100.00 4,111,548 -1.29(-1.27%)
Dec 11, 2014 101.60 103.01 100.96 101.29 4,958,443 +0.52(+0.52%)
Dec 10, 2014 102.70 103.02 100.63 100.77 4,089,680 -2.11(-2.05%)
Dec 09, 2014 101.50 103.12 100.23 102.88 3,987,533 +0.37(+0.36%)
Dec 08, 2014 101.04 103.50 101.04 102.51 5,723,168 +1.63(+1.61%)
Dec 05, 2014 100.28 101.00 100.02 100.88 2,089,326 +0.85(+0.85%)
Dec 04, 2014 100.67 100.98 99.67 100.03 2,511,615 -0.67(-0.67%)
Dec 03, 2014 100.59 100.76 99.31 100.70 3,584,501 +0.45(+0.45%)
Dec 02, 2014 99.06 100.51 99.05 100.25 3,501,250 +2.04(+2.08%)
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.