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 (%)
Jan 31, 2017 87.58 91.14 87.58 91.02 8,101,596 +2.51(+2.84%)
Jan 30, 2017 89.57 89.68 87.93 88.50 2,794,617 -1.21(-1.35%)
Jan 27, 2017 89.22 89.88 89.04 89.71 2,509,016 +0.78(+0.88%)
Jan 26, 2017 89.70 90.15 88.77 88.93 2,937,098 -0.32(-0.36%)
Jan 25, 2017 88.87 89.55 88.60 89.25 3,274,370 +0.87(+0.99%)
Jan 24, 2017 88.44 89.03 87.36 88.38 3,954,000 -0.27(-0.31%)
Jan 23, 2017 89.40 89.84 88.35 88.65 3,497,610 -0.84(-0.94%)
Jan 20, 2017 89.82 90.49 89.25 89.50 3,553,506 -0.35(-0.39%)
Jan 19, 2017 90.61 90.67 89.45 89.84 2,078,445 -0.76(-0.84%)
Jan 18, 2017 90.02 90.71 89.90 90.61 3,580,574 +0.75(+0.83%)
Jan 17, 2017 90.83 90.83 89.62 89.86 6,511,935 -1.80(-1.96%)
Jan 13, 2017 91.65 91.65 91.65 0 +0.35(+0.39%)
Jan 12, 2017 90.31 91.76 89.90 91.30 5,701,161 +0.32(+0.36%)
Jan 11, 2017 93.45 93.84 90.04 90.98 17,209,420 -2.80(-2.99%)
Jan 10, 2017 93.47 94.00 92.44 93.78 4,807,212 +0.73(+0.78%)
Jan 09, 2017 92.36 93.29 91.71 93.05 4,684,156 +1.32(+1.43%)
Jan 06, 2017 91.60 92.14 91.11 91.73 4,709,369 +0.71(+0.78%)
Jan 05, 2017 91.17 91.46 90.22 91.03 3,777,140 +0.28(+0.31%)
Jan 04, 2017 88.58 91.23 88.58 90.74 6,334,678 +2.29(+2.59%)
Jan 03, 2017 87.51 88.62 87.33 88.46 3,789,806 +1.59(+1.83%)
Dec 30, 2016 86.86 86.86 86.86 0 -0.57(-0.65%)
Dec 29, 2016 87.72 88.14 87.07 87.43 2,188,789 -0.32(-0.36%)
Dec 28, 2016 88.77 88.91 87.57 87.75 2,665,361 -1.04(-1.17%)
Dec 27, 2016 89.23 90.38 88.77 88.79 2,602,050 -0.35(-0.39%)
Dec 23, 2016 89.14 89.14 89.14 0 +1.84(+2.11%)
Dec 22, 2016 87.67 87.76 86.85 87.30 2,491,257 -0.35(-0.40%)
Dec 21, 2016 88.73 88.81 87.40 87.64 2,987,111 -1.00(-1.13%)
Dec 20, 2016 88.40 88.90 88.17 88.65 3,351,710 +0.70(+0.79%)
Dec 19, 2016 89.00 89.88 87.80 87.95 3,847,932 -1.19(-1.33%)
Dec 16, 2016 89.20 90.17 88.84 89.14 5,086,051 +0.16(+0.18%)
Dec 15, 2016 88.30 89.15 87.96 88.98 3,003,746 +0.82(+0.94%)
Dec 14, 2016 87.95 88.73 87.49 88.16 3,033,818 +0.12(+0.14%)
Dec 13, 2016 88.18 88.95 87.88 88.04 3,955,298 +0.50(+0.57%)
Dec 12, 2016 87.48 88.02 86.99 87.54 3,542,754 -0.70(-0.79%)
Dec 09, 2016 88.89 90.11 87.77 88.24 6,717,360 +0.38(+0.43%)
Dec 08, 2016 86.76 87.99 85.64 87.86 8,047,509 +0.73(+0.84%)
Dec 07, 2016 87.79 88.44 85.61 87.13 12,889,851 -2.64(-2.94%)
Dec 06, 2016 89.44 89.93 88.54 89.77 3,150,359 +0.79(+0.89%)
Dec 05, 2016 89.57 90.11 88.50 88.98 3,178,240 +0.48(+0.54%)
Dec 02, 2016 87.95 89.27 87.56 88.50 5,181,483 +0.32(+0.36%)
Dec 01, 2016 90.08 90.12 87.91 88.18 6,134,753 -1.50(-1.67%)
Nov 30, 2016 92.25 92.27 89.62 89.68 4,916,728 -2.04(-2.23%)
Nov 29, 2016 91.44 92.49 90.96 91.72 3,107,771 +0.10(+0.11%)
Nov 28, 2016 93.06 93.06 91.45 91.62 3,182,445 -1.46(-1.57%)
Nov 25, 2016 93.25 93.46 92.04 93.08 1,793,401 +0.24(+0.25%)
Nov 23, 2016 92.84 92.84 92.84 0 +0.78(+0.85%)
Nov 22, 2016 94.01 94.30 91.30 92.06 5,828,511 -1.75(-1.87%)
Nov 21, 2016 93.57 93.97 93.05 93.81 2,907,107 +0.65(+0.70%)
Nov 18, 2016 94.50 94.72 92.84 93.16 5,024,201 -1.24(-1.32%)
Nov 17, 2016 94.08 94.08 92.85 94.41 3,738,800 +0.66(+0.70%)
Nov 16, 2016 94.71 95.45 93.71 93.75 3,653,090 -1.58(-1.65%)
Nov 15, 2016 95.62 95.73 93.99 95.33 4,620,269 -0.58(-0.60%)
Nov 14, 2016 94.37 95.99 93.65 95.90 9,805,197 +1.67(+1.77%)
Nov 11, 2016 94.20 94.56 92.47 94.24 8,130,316 -0.58(-0.61%)
Nov 10, 2016 94.77 96.32 93.73 94.82 17,248,400 +1.57(+1.68%)
Nov 09, 2016 92.27 94.56 90.33 93.25 34,572,100 +7.65(+8.93%)
Nov 08, 2016 84.91 86.71 84.51 85.60 6,508,270 +0.15(+0.17%)
Nov 07, 2016 83.92 85.74 83.64 85.46 6,072,710 +3.10(+3.76%)
Nov 04, 2016 80.81 83.27 80.78 82.36 6,388,613 +1.58(+1.96%)
Nov 03, 2016 83.44 83.86 80.73 80.78 9,579,252 -2.44(-2.93%)
Nov 02, 2016 84.53 84.66 83.21 83.22 4,179,204 -1.56(-1.84%)
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.