Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.26 USD +0.07 (+0.05%)
Official Closing Price Updated: 7:34 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 273.43 274.89 265.78 267.95 3,007,502 -7.32(-2.66%)
Apr 28, 2016 277.00 281.60 272.46 275.27 2,007,186 -2.22(-0.80%)
Apr 27, 2016 281.72 281.72 276.13 277.49 1,969,866 -3.91(-1.39%)
Apr 26, 2016 285.91 286.00 278.96 281.40 1,991,487 -4.55(-1.59%)
Apr 25, 2016 287.50 289.50 285.01 285.95 1,985,889 -2.39(-0.83%)
Apr 22, 2016 288.86 289.71 283.34 288.34 2,130,844 +0.79(+0.27%)
Apr 21, 2016 280.63 287.86 279.59 287.55 2,896,795 +8.12(+2.91%)
Apr 20, 2016 280.28 281.80 277.80 279.43 1,322,884 -0.10(-0.04%)
Apr 19, 2016 283.82 284.49 277.72 279.53 1,815,939 -5.44(-1.91%)
Apr 18, 2016 279.82 286.35 278.90 284.97 1,652,021 +4.36(+1.55%)
Apr 15, 2016 282.57 282.68 277.62 280.61 1,533,610 -1.01(-0.36%)
Apr 14, 2016 283.55 283.55 279.19 281.62 1,413,826 +0.43(+0.15%)
Apr 13, 2016 278.11 281.79 276.50 281.19 2,283,512 +5.28(+1.91%)
Apr 12, 2016 272.68 276.65 270.19 275.91 2,160,463 +3.21(+1.18%)
Apr 11, 2016 278.89 279.39 271.80 272.70 1,534,808 -4.65(-1.68%)
Apr 08, 2016 284.00 284.00 274.83 277.35 3,123,610 -3.35(-1.19%)
Apr 07, 2016 280.70 287.77 279.13 280.70 4,492,684 -5.10(-1.78%)
Apr 06, 2016 270.82 285.86 270.69 285.80 5,948,391 +16.16(+5.99%)
Apr 05, 2016 268.56 272.95 267.04 269.64 2,497,829 -1.01(-0.37%)
Apr 04, 2016 269.47 274.68 268.52 270.65 2,981,044 +2.34(+0.87%)
Apr 01, 2016 260.37 268.79 257.58 268.31 3,662,602 +7.50(+2.88%)
Mar 31, 2016 254.92 263.86 254.88 260.81 2,099,949 +5.87(+2.30%)
Mar 30, 2016 259.02 262.40 253.68 254.94 2,260,827 -1.67(-0.65%)
Mar 29, 2016 250.80 256.81 247.00 256.61 2,278,369 +4.53(+1.80%)
Mar 28, 2016 256.99 257.88 251.57 252.08 1,420,410 -3.40(-1.33%)
Mar 24, 2016 252.50 255.48 255.48 255.48 2,303,000 +1.22(+0.48%)
Mar 23, 2016 262.26 263.94 253.85 254.26 2,411,892 -8.84(-3.36%)
Mar 22, 2016 255.30 263.97 254.76 263.10 2,459,770 +6.61(+2.58%)
Mar 21, 2016 250.59 258.02 250.26 256.49 2,161,415 +5.15(+2.05%)
Mar 18, 2016 248.00 252.90 244.81 251.34 2,719,122 +4.25(+1.72%)
Mar 17, 2016 249.12 250.45 241.85 247.09 2,858,876 -3.11(-1.24%)
Mar 16, 2016 251.47 255.50 246.76 250.20 3,235,242 -1.27(-0.51%)
Mar 15, 2016 257.98 259.47 250.44 251.47 2,561,468 -9.97(-3.81%)
Mar 14, 2016 261.77 263.66 260.68 261.44 947,121 -0.50(-0.19%)
Mar 11, 2016 257.94 262.16 256.42 261.94 1,783,913 +6.86(+2.69%)
Mar 10, 2016 257.73 262.20 252.40 255.08 2,202,365 -2.05(-0.80%)
Mar 09, 2016 261.30 261.80 253.66 257.13 2,930,908 -3.00(-1.15%)
Mar 08, 2016 268.46 268.96 259.45 260.13 1,687,604 -9.63(-3.57%)
Mar 07, 2016 261.70 272.07 260.92 269.76 2,096,025 +6.63(+2.52%)
Mar 04, 2016 264.88 267.73 261.40 263.13 2,429,350 -1.11(-0.42%)
Mar 03, 2016 268.29 268.40 262.92 264.24 1,062,319 -3.88(-1.45%)
Mar 02, 2016 265.24 269.79 264.07 268.12 2,254,645 +2.85(+1.07%)
Mar 01, 2016 256.59 265.33 253.74 265.27 2,759,949 +11.18(+4.40%)
Feb 29, 2016 261.33 261.60 254.09 254.09 1,721,900 -7.40(-2.83%)
Feb 26, 2016 261.75 263.72 259.65 261.49 1,696,429 +2.17(+0.84%)
Feb 25, 2016 260.00 263.14 256.66 259.32 1,171,136 +0.54(+0.21%)
Feb 24, 2016 254.08 259.26 250.20 258.78 2,126,776 +1.36(+0.53%)
Feb 23, 2016 262.34 264.88 257.22 257.42 1,364,130 -6.20(-2.35%)
Feb 22, 2016 265.95 266.38 261.97 263.62 1,450,001 +1.79(+0.68%)
Feb 19, 2016 258.65 262.77 255.52 261.83 1,829,792 +2.41(+0.93%)
Feb 18, 2016 267.18 267.60 259.01 259.42 2,093,792 -6.90(-2.59%)
Feb 17, 2016 263.51 266.62 258.70 266.32 2,548,157 +7.60(+2.94%)
Feb 16, 2016 255.34 258.75 254.40 258.72 2,647,634 +7.53(+3.00%)
Feb 12, 2016 247.49 251.19 251.19 251.19 2,416,600 +7.15(+2.93%)
Feb 11, 2016 242.95 246.25 240.55 244.04 2,791,305 -5.89(-2.36%)
Feb 10, 2016 249.46 257.58 248.64 249.93 2,148,375 +1.53(+0.62%)
Feb 09, 2016 240.72 253.21 240.03 248.40 3,520,521 +0.28(+0.11%)
Feb 08, 2016 250.75 251.81 243.80 248.12 3,247,640 -8.12(-3.17%)
Feb 05, 2016 263.56 264.77 252.85 256.24 4,167,784 -8.45(-3.19%)
Feb 04, 2016 262.53 271.77 260.00 264.69 3,941,164 +0.69(+0.26%)
Feb 03, 2016 261.50 264.11 251.63 264.00 4,006,016 +2.99(+1.15%)
Feb 02, 2016 264.74 266.77 258.73 261.01 2,382,628 -7.52(-2.80%)
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.