Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.62 -0.17 (-0.12%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 93.50 95.06 92.84 94.71 5,874,148 +1.17(+1.26%)
Sep 29, 2016 96.33 96.63 93.31 93.54 4,811,221 -3.01(-3.12%)
Sep 28, 2016 97.29 97.66 95.82 96.55 2,614,408 -0.79(-0.81%)
Sep 27, 2016 95.58 97.38 95.58 97.34 3,158,660 +0.97(+1.00%)
Sep 26, 2016 96.91 97.24 96.02 96.37 4,052,845 -1.17(-1.20%)
Sep 23, 2016 98.16 98.72 97.48 97.54 3,255,649 -0.62(-0.63%)
Sep 22, 2016 97.90 98.23 96.96 98.16 4,460,683 +0.83(+0.86%)
Sep 21, 2016 96.91 97.63 95.33 97.33 6,113,902 +0.60(+0.62%)
Sep 20, 2016 96.31 97.15 95.84 96.73 5,135,101 +1.37(+1.43%)
Sep 19, 2016 95.84 96.47 95.00 95.36 4,163,087 -0.04(-0.04%)
Sep 16, 2016 94.24 95.60 94.11 95.40 4,022,249 +0.48(+0.51%)
Sep 15, 2016 93.43 95.16 92.97 94.91 4,283,546 +1.38(+1.48%)
Sep 14, 2016 92.90 94.68 92.83 93.53 4,866,694 +1.08(+1.17%)
Sep 13, 2016 93.15 93.23 91.46 92.45 4,947,403 -1.47(-1.56%)
Sep 12, 2016 90.61 94.14 90.49 93.92 4,416,188 +2.77(+3.04%)
Sep 09, 2016 93.10 93.53 91.14 91.14 5,562,881 -3.07(-3.26%)
Sep 08, 2016 93.76 94.41 92.86 94.22 2,445,061 +0.63(+0.67%)
Sep 07, 2016 92.93 93.93 92.80 93.59 2,728,564 +0.66(+0.71%)
Sep 06, 2016 91.94 93.38 91.86 92.93 4,626,784 +1.14(+1.24%)
Sep 02, 2016 92.08 91.79 91.79 91.79 3,390,862 -0.27(-0.29%)
Sep 01, 2016 91.79 92.33 91.13 92.06 2,680,505 +0.18(+0.20%)
Aug 31, 2016 92.37 92.71 91.50 91.88 2,797,427 -0.79(-0.85%)
Aug 30, 2016 92.73 93.50 92.27 92.67 3,108,835 -0.19(-0.20%)
Aug 29, 2016 93.55 93.76 92.30 92.86 4,288,419 -0.42(-0.45%)
Aug 26, 2016 92.63 94.16 92.43 93.27 5,951,247 +0.74(+0.80%)
Aug 25, 2016 93.88 94.57 91.23 92.53 9,412,351 -1.10(-1.17%)
Aug 24, 2016 97.12 97.89 93.33 93.63 11,525,840 -3.25(-3.36%)
Aug 23, 2016 97.26 97.50 96.65 96.88 2,833,402 +0.06(+0.06%)
Aug 22, 2016 95.47 97.05 95.47 96.83 3,665,417 +1.86(+1.96%)
Aug 19, 2016 94.82 95.47 94.59 94.96 1,614,921 -0.44(-0.46%)
Aug 18, 2016 95.16 95.81 94.66 95.41 1,912,670 +0.25(+0.26%)
Aug 17, 2016 95.10 95.42 94.43 95.16 2,240,971 -0.06(-0.07%)
Aug 16, 2016 96.36 96.49 95.12 95.22 2,347,135 -1.35(-1.40%)
Aug 15, 2016 96.16 96.90 95.72 96.57 3,047,884 +0.88(+0.92%)
Aug 12, 2016 95.18 95.80 94.54 95.69 3,885,181 +0.20(+0.21%)
Aug 11, 2016 94.58 95.74 94.24 95.49 4,927,685 +1.01(+1.07%)
Aug 10, 2016 96.13 96.31 94.21 94.47 3,900,570 -1.88(-1.95%)
Aug 09, 2016 96.22 96.81 95.89 96.35 2,509,748 +0.12(+0.13%)
Aug 08, 2016 97.46 97.68 95.89 96.23 4,595,192 -1.02(-1.05%)
Aug 05, 2016 97.57 97.84 96.73 97.25 3,157,812 +0.37(+0.39%)
Aug 04, 2016 97.81 97.97 96.64 96.87 2,947,711 -0.58(-0.59%)
Aug 03, 2016 96.13 97.58 95.81 97.45 6,036,342 +1.06(+1.10%)
Aug 02, 2016 96.43 97.81 94.41 96.40 10,005,721 +0.20(+0.21%)
Aug 01, 2016 94.82 97.10 94.82 96.19 9,437,901 +1.51(+1.60%)
Jul 29, 2016 94.10 94.79 93.19 94.68 4,296,802 +0.58(+0.61%)
Jul 28, 2016 94.03 94.31 92.84 94.10 4,602,927 +0.21(+0.23%)
Jul 27, 2016 91.67 94.05 91.67 93.89 4,964,999 +2.21(+2.41%)
Jul 26, 2016 91.32 92.28 91.01 91.68 3,594,417 -0.65(-0.70%)
Jul 25, 2016 91.73 92.49 91.20 92.33 3,328,095 +0.44(+0.48%)
Jul 22, 2016 91.92 92.36 91.19 91.89 3,187,676 +0.21(+0.23%)
Jul 21, 2016 91.28 92.28 90.89 91.67 6,615,036 +1.21(+1.34%)
Jul 20, 2016 88.48 90.64 87.69 90.46 5,739,556 +2.14(+2.43%)
Jul 19, 2016 89.40 89.80 88.04 88.32 2,564,564 -1.14(-1.28%)
Jul 18, 2016 88.98 89.70 88.67 89.46 2,389,689 +0.31(+0.35%)
Jul 15, 2016 87.92 89.51 87.92 89.15 2,970,058 +1.33(+1.51%)
Jul 14, 2016 88.34 88.48 87.37 87.82 3,149,399 +0.22(+0.25%)
Jul 13, 2016 89.61 89.89 87.54 87.60 4,249,136 -1.56(-1.75%)
Jul 12, 2016 88.91 89.79 88.85 89.16 3,865,665 +0.65(+0.74%)
Jul 11, 2016 88.81 89.33 88.43 88.50 2,928,485 -0.19(-0.21%)
Jul 08, 2016 87.37 88.94 87.61 88.69 3,916,069 +1.08(+1.23%)
Jul 07, 2016 87.34 87.95 86.63 87.61 3,710,242 +2.54(+2.98%)
Jul 05, 2016 85.70 85.70 84.38 85.08 3,986,476 -0.87(-1.02%)
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.