Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.43 USD -2.28 (-1.63%)
Official Closing Price Updated: 7:53 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 208.30 211.20 207.27 209.60 903,675 -1.13(-0.54%)
Sep 27, 2013 209.85 211.78 208.38 210.73 0 +0.57(+0.27%)
Sep 26, 2013 206.88 211.15 206.88 210.16 555,174 +3.40(+1.64%)
Sep 25, 2013 207.90 208.28 206.63 206.76 372,296 -1.22(-0.59%)
Sep 24, 2013 207.56 208.92 206.47 207.98 339,646 +0.35(+0.17%)
Sep 23, 2013 209.50 209.95 206.24 207.63 0 -2.27(-1.08%)
Sep 20, 2013 211.90 211.90 209.82 209.90 0 -1.43(-0.68%)
Sep 19, 2013 212.46 212.50 209.52 211.33 0 +0.14(+0.07%)
Sep 18, 2013 209.99 212.03 208.23 211.19 0 +2.20(+1.05%)
Sep 17, 2013 209.08 209.20 207.25 208.99 0 +0.62(+0.30%)
Sep 16, 2013 210.03 210.18 207.28 208.37 0 +0.87(+0.42%)
Sep 13, 2013 206.14 207.50 205.00 207.50 0 +1.35(+0.65%)
Sep 12, 2013 206.65 207.35 205.23 206.15 0 +0.17(+0.08%)
Sep 11, 2013 206.64 207.22 203.79 205.98 0 -0.29(-0.14%)
Sep 10, 2013 207.78 207.78 204.84 206.27 0 +0.57(+0.28%)
Sep 09, 2013 202.66 205.70 202.53 205.70 816,122 +4.15(+2.06%)
Sep 06, 2013 202.50 202.70 198.06 201.55 0 -0.37(-0.18%)
Sep 05, 2013 202.00 202.91 201.05 201.92 0 +0.54(+0.27%)
Sep 04, 2013 198.46 201.75 197.06 201.38 914,243 +3.53(+1.78%)
Sep 03, 2013 197.46 198.27 195.50 197.85 0 +4.11(+2.12%)
Aug 30, 2013 195.82 196.20 193.00 193.74 0 -2.04(-1.04%)
Aug 29, 2013 193.66 197.04 193.09 195.78 522,992 +2.46(+1.27%)
Aug 28, 2013 191.13 193.83 190.45 193.32 699,530 +2.05(+1.07%)
Aug 27, 2013 194.50 195.38 191.01 191.27 1,016,940 -5.83(-2.96%)
Aug 26, 2013 194.38 198.46 194.36 197.10 0 +4.05(+2.10%)
Aug 23, 2013 194.15 194.28 191.91 193.05 0 -0.24(-0.12%)
Aug 22, 2013 192.15 194.11 191.78 193.29 0 +2.18(+1.14%)
Aug 21, 2013 189.05 193.35 189.05 191.11 0 +1.78(+0.94%)
Aug 20, 2013 187.63 190.49 187.13 189.33 0 +2.22(+1.19%)
Aug 19, 2013 187.16 189.46 187.05 187.11 0 -0.73(-0.39%)
Aug 16, 2013 188.61 189.86 187.78 187.84 0 -1.01(-0.53%)
Aug 15, 2013 191.57 191.57 188.30 188.85 1,035,915 -4.31(-2.23%)
Aug 14, 2013 193.28 195.43 193.16 193.16 0 -0.49(-0.25%)
Aug 13, 2013 194.06 194.54 192.10 193.65 928,709 +0.08(+0.04%)
Aug 12, 2013 194.47 195.00 192.68 193.57 668,422 -1.65(-0.85%)
Aug 09, 2013 195.45 197.24 194.75 195.22 281,114 -0.42(-0.21%)
Aug 08, 2013 197.21 197.58 195.07 195.64 381,561 -0.92(-0.47%)
Aug 07, 2013 195.07 197.13 193.86 196.56 729,776 +0.32(+0.16%)
Aug 06, 2013 200.46 200.46 195.68 196.24 764,702 -4.22(-2.11%)
Aug 05, 2013 201.00 201.47 199.83 200.46 666,220 -0.48(-0.24%)
Aug 02, 2013 201.19 201.19 200.01 200.94 316,938 +0.33(+0.16%)
Aug 01, 2013 200.05 200.72 198.81 200.61 432,717 +2.78(+1.41%)
Jul 31, 2013 197.34 199.20 197.32 197.83 0 +0.65(+0.33%)
Jul 30, 2013 194.91 197.61 194.84 197.18 0 +2.45(+1.26%)
Jul 29, 2013 196.26 196.74 194.05 194.73 0 -1.68(-0.86%)
Jul 26, 2013 193.54 196.66 193.54 196.41 0 +0.96(+0.49%)
Jul 25, 2013 195.01 195.63 190.90 195.45 0 +2.44(+1.26%)
Jul 24, 2013 193.80 194.03 191.64 193.01 849,743 +0.66(+0.34%)
Jul 23, 2013 196.97 196.97 192.28 192.35 0 -3.34(-1.71%)
Jul 22, 2013 195.41 196.59 194.27 195.69 0 +0.69(+0.35%)
Jul 19, 2013 192.18 195.36 191.93 195.00 0 +3.06(+1.59%)
Jul 18, 2013 192.89 192.96 191.15 191.94 0 -0.34(-0.18%)
Jul 17, 2013 191.54 192.76 191.54 192.28 338,321 +1.19(+0.62%)
Jul 16, 2013 193.45 193.52 190.22 191.09 0 -1.97(-1.02%)
Jul 15, 2013 194.55 194.55 191.47 193.06 0 +0.03(+0.02%)
Jul 12, 2013 188.99 194.33 188.46 193.03 0 +4.66(+2.47%)
Jul 11, 2013 188.82 188.82 186.66 188.37 0 +3.75(+2.03%)
Jul 10, 2013 182.85 184.70 181.85 184.62 0 +2.13(+1.17%)
Jul 09, 2013 182.53 182.86 180.62 182.49 0 +1.05(+0.58%)
Jul 08, 2013 183.80 183.80 180.84 181.44 0 -0.78(-0.43%)
Jul 05, 2013 181.11 182.22 179.68 182.22 0 +3.47(+1.94%)
Jul 03, 2013 177.39 179.56 177.21 178.75 0 -0.11(-0.06%)
Jul 02, 2013 179.00 179.52 177.87 178.86 0 +0.60(+0.34%)
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.