Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.15 USD +3.01 (+2.05%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 287.67 289.77 284.87 289.44 1,405,546 +1.76(+0.61%)
Jul 28, 2016 287.46 288.32 283.82 287.68 1,505,684 +0.65(+0.23%)
Jul 27, 2016 280.25 287.50 280.25 287.03 1,624,123 +6.75(+2.41%)
Jul 26, 2016 279.18 282.10 278.22 280.28 1,175,786 -1.98(-0.70%)
Jul 25, 2016 280.42 282.74 278.81 282.26 1,088,668 +1.36(+0.48%)
Jul 22, 2016 281.00 282.35 278.78 280.90 1,042,735 +0.65(+0.23%)
Jul 21, 2016 279.06 282.10 277.84 280.25 2,163,874 +3.71(+1.34%)
Jul 20, 2016 270.50 277.09 268.06 276.54 1,877,492 +6.55(+2.43%)
Jul 19, 2016 273.29 274.53 269.15 269.99 838,906 -3.50(-1.28%)
Jul 18, 2016 272.01 274.22 271.06 273.49 781,702 +0.96(+0.35%)
Jul 15, 2016 268.77 273.64 268.77 272.53 971,549 +4.06(+1.51%)
Jul 14, 2016 270.05 270.50 267.08 268.47 1,030,214 +0.67(+0.25%)
Jul 13, 2016 273.95 274.81 267.61 267.80 1,389,954 -4.76(-1.75%)
Jul 12, 2016 271.79 274.48 271.61 272.56 1,264,515 +2.00(+0.74%)
Jul 11, 2016 271.50 273.10 270.34 270.56 957,950 -0.57(-0.21%)
Jul 08, 2016 267.09 271.90 267.84 271.13 1,281,003 +3.29(+1.23%)
Jul 07, 2016 267.00 268.86 264.84 267.84 1,213,674 +7.76(+2.98%)
Jul 05, 2016 262.00 262.00 257.94 260.08 1,304,034 -2.67(-1.02%)
Jul 01, 2016 257.59 262.75 262.75 262.75 1,326,300 +5.41(+2.10%)
Jun 30, 2016 256.83 257.88 253.01 257.34 1,376,344 +1.29(+0.50%)
Jun 29, 2016 252.50 257.25 251.84 256.05 2,305,704 +5.39(+2.15%)
Jun 28, 2016 246.96 250.98 245.39 250.66 2,254,081 +9.17(+3.80%)
Jun 27, 2016 246.63 249.21 240.30 241.49 3,011,921 -7.55(-3.03%)
Jun 24, 2016 252.00 256.35 248.83 249.04 3,854,877 -13.06(-4.98%)
Jun 23, 2016 259.66 262.19 257.41 262.10 1,541,706 +5.54(+2.16%)
Jun 22, 2016 255.89 261.94 253.11 256.56 4,458,552 +1.77(+0.69%)
Jun 21, 2016 259.05 259.50 252.69 254.79 1,880,036 -3.91(-1.51%)
Jun 20, 2016 259.32 262.62 258.44 258.70 1,363,669 +2.33(+0.91%)
Jun 17, 2016 262.00 262.99 256.34 256.37 2,439,568 -5.63(-2.15%)
Jun 16, 2016 261.18 262.54 258.21 262.00 1,460,145 -0.49(-0.19%)
Jun 15, 2016 264.98 265.56 261.81 262.49 1,213,805 +0.00(+0.00%)
Jun 14, 2016 263.44 266.17 259.70 262.49 1,603,311 -1.94(-0.73%)
Jun 13, 2016 265.53 269.98 263.94 264.43 1,894,427 -3.17(-1.18%)
Jun 10, 2016 270.47 271.23 266.20 267.60 1,885,948 -5.98(-2.19%)
Jun 09, 2016 276.23 279.51 273.36 273.58 1,528,848 -4.95(-1.78%)
Jun 08, 2016 279.89 279.89 276.51 278.53 1,098,385 -0.23(-0.08%)
Jun 07, 2016 282.34 282.65 277.30 278.76 2,019,777 -7.31(-2.56%)
Jun 06, 2016 282.12 286.81 278.60 286.07 1,540,165 +4.30(+1.53%)
Jun 03, 2016 284.28 285.63 277.93 281.77 2,043,563 -4.51(-1.58%)
Jun 02, 2016 281.05 286.29 281.05 286.28 1,792,397 +5.10(+1.81%)
Jun 01, 2016 278.95 282.10 277.41 281.18 1,549,054 +1.41(+0.50%)
May 31, 2016 278.40 281.14 277.50 279.77 1,807,745 +3.58(+1.30%)
May 27, 2016 274.80 276.19 276.19 276.19 834,200 +2.50(+0.91%)
May 26, 2016 275.03 275.06 271.80 273.69 848,614 -1.34(-0.49%)
May 25, 2016 273.00 275.90 272.53 275.03 1,204,599 +2.99(+1.10%)
May 24, 2016 268.05 272.57 266.91 272.04 1,349,041 +6.01(+2.26%)
May 23, 2016 264.50 268.25 263.67 266.03 1,259,329 +1.85(+0.70%)
May 20, 2016 259.88 265.15 259.53 264.18 1,140,813 +5.28(+2.04%)
May 19, 2016 261.19 264.00 256.68 258.90 1,385,763 -3.87(-1.47%)
May 18, 2016 257.84 263.77 257.80 262.77 1,528,115 +3.60(+1.39%)
May 17, 2016 261.46 262.86 258.14 259.17 1,407,121 -2.50(-0.96%)
May 16, 2016 256.40 262.12 255.45 261.67 1,569,726 +7.77(+3.06%)
May 13, 2016 250.71 256.36 250.71 253.90 1,179,640 +2.17(+0.86%)
May 12, 2016 256.43 257.74 248.90 251.73 2,718,952 -4.37(-1.71%)
May 11, 2016 264.77 264.80 255.78 256.10 1,103,401 -7.95(-3.01%)
May 10, 2016 264.85 265.06 258.83 264.05 1,525,172 +2.15(+0.82%)
May 09, 2016 256.20 263.93 256.00 261.90 1,372,227 +6.62(+2.59%)
May 06, 2016 256.52 259.33 252.00 255.28 2,242,331 -3.91(-1.51%)
May 05, 2016 259.07 260.45 256.03 259.19 1,402,717 +1.16(+0.45%)
May 04, 2016 265.06 265.06 257.36 258.03 2,654,910 -7.72(-2.90%)
May 03, 2016 269.35 270.56 265.45 265.75 1,645,734 -5.19(-1.92%)
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.