Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.91 +0.12 (+0.09%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 74.10 74.18 74.18 74.18 1,361,858 +0.07(+0.10%)
Dec 30, 2013 73.92 74.18 73.23 74.11 1,086,517 +0.30(+0.41%)
Dec 27, 2013 74.52 74.52 73.61 73.80 1,092,526 -0.43(-0.58%)
Dec 26, 2013 73.96 74.45 73.71 74.24 772,399 +0.57(+0.77%)
Dec 24, 2013 73.88 74.00 73.25 73.67 916,831 -0.17(-0.23%)
Dec 23, 2013 73.91 74.40 73.44 73.84 2,986,436 +0.76(+1.04%)
Dec 20, 2013 71.65 73.20 71.65 73.08 2,802,281 +1.87(+2.62%)
Dec 19, 2013 71.34 71.93 71.11 71.21 1,068,705 -0.43(-0.60%)
Dec 18, 2013 69.92 71.68 69.55 71.65 3,374,509 +1.93(+2.77%)
Dec 17, 2013 70.77 70.77 69.44 69.71 1,974,278 -0.82(-1.16%)
Dec 16, 2013 70.40 71.67 70.40 70.53 1,686,723 +0.13(+0.19%)
Dec 13, 2013 70.92 70.92 69.88 70.40 1,844,438 -0.08(-0.11%)
Dec 12, 2013 69.93 71.03 69.92 70.47 1,823,445 +0.50(+0.71%)
Dec 11, 2013 71.71 71.72 69.81 69.97 6,059,075 -1.78(-2.48%)
Dec 10, 2013 72.18 72.48 71.11 71.75 3,828,208 -0.60(-0.84%)
Dec 09, 2013 72.61 73.18 72.12 72.36 2,309,833 -0.17(-0.23%)
Dec 06, 2013 72.65 72.81 71.64 72.53 0 +0.59(+0.83%)
Dec 05, 2013 71.81 72.45 71.67 71.93 2,072,173 -0.15(-0.21%)
Dec 04, 2013 71.61 72.38 71.32 72.08 1,566,859 -0.00(-0.00%)
Dec 03, 2013 72.92 73.08 71.89 72.09 2,751,893 -1.33(-1.81%)
Dec 02, 2013 73.02 73.50 72.75 73.42 2,061,744 +0.19(+0.25%)
Nov 29, 2013 73.20 73.54 73.11 73.23 0 +0.27(+0.37%)
Nov 27, 2013 73.17 73.26 72.54 72.96 0 -0.04(-0.05%)
Nov 26, 2013 72.78 73.00 72.36 73.00 1,938,843 +0.22(+0.30%)
Nov 25, 2013 72.69 73.19 72.11 72.78 2,283,661 +0.71(+0.98%)
Nov 22, 2013 71.36 72.27 71.22 72.08 0 +2.10(+3.00%)
Nov 21, 2013 69.16 70.12 69.11 69.98 2,949,704 +1.03(+1.49%)
Nov 20, 2013 68.55 69.70 68.50 68.95 0 +0.60(+0.88%)
Nov 19, 2013 68.04 68.76 67.67 68.35 0 +0.06(+0.09%)
Nov 18, 2013 69.36 69.86 68.06 68.29 0 -1.07(-1.54%)
Nov 15, 2013 68.60 69.36 68.24 69.36 0 +0.93(+1.36%)
Nov 14, 2013 67.95 68.73 67.72 68.43 2,100,971 +0.51(+0.75%)
Nov 13, 2013 66.84 67.92 66.64 67.92 4,291,457 +0.53(+0.79%)
Nov 12, 2013 66.95 67.42 66.45 67.39 0 +0.24(+0.36%)
Nov 11, 2013 67.04 67.33 66.47 67.15 0 +0.44(+0.67%)
Nov 08, 2013 65.02 66.92 65.02 66.70 0 +2.08(+3.22%)
Nov 07, 2013 66.11 66.70 64.50 64.62 5,522,224 -1.06(-1.62%)
Nov 06, 2013 67.95 68.00 65.61 65.69 5,120,507 -1.97(-2.92%)
Nov 05, 2013 67.33 67.88 66.79 67.66 1,731,577 +0.47(+0.70%)
Nov 04, 2013 67.88 67.88 67.09 67.19 1,560,624 -0.13(-0.19%)
Nov 01, 2013 67.37 67.57 66.65 67.32 0 +0.24(+0.36%)
Oct 31, 2013 67.54 68.08 66.69 67.08 3,929,841 -0.63(-0.93%)
Oct 30, 2013 69.13 69.52 67.44 67.71 6,193,336 -1.42(-2.06%)
Oct 29, 2013 69.14 69.17 68.25 69.13 2,339,721 +0.01(+0.01%)
Oct 28, 2013 69.40 69.64 68.76 69.12 1,691,609 +0.02(+0.03%)
Oct 25, 2013 69.32 69.32 68.44 69.10 0 +0.07(+0.10%)
Oct 24, 2013 68.65 69.29 68.58 69.03 1,985,291 +0.72(+1.05%)
Oct 23, 2013 67.63 68.34 67.24 68.31 2,618,983 +0.34(+0.50%)
Oct 22, 2013 66.81 68.11 66.55 67.97 3,549,776 +1.49(+2.25%)
Oct 21, 2013 67.69 67.78 66.21 66.48 3,104,363 -1.07(-1.59%)
Oct 18, 2013 68.53 68.53 66.81 67.55 3,406,626 -0.52(-0.76%)
Oct 17, 2013 67.31 68.17 66.98 68.07 1,339,344 +0.50(+0.73%)
Oct 16, 2013 66.39 68.07 66.09 67.58 4,207,420 +2.05(+3.13%)
Oct 15, 2013 66.25 66.55 65.45 65.52 3,810,659 -0.57(-0.86%)
Oct 14, 2013 65.23 66.23 64.63 66.09 2,317,623 +0.50(+0.76%)
Oct 11, 2013 65.94 66.10 65.22 65.59 0 -0.23(-0.34%)
Oct 10, 2013 64.72 65.86 64.68 65.82 0 +2.28(+3.58%)
Oct 09, 2013 65.01 65.12 62.49 63.54 12,248,218 -1.37(-2.11%)
Oct 08, 2013 67.95 68.10 64.91 64.91 8,501,339 -2.97(-4.37%)
Oct 07, 2013 69.02 69.09 67.85 67.88 3,920,462 -1.54(-2.22%)
Oct 04, 2013 68.93 69.64 68.74 69.42 0 +0.76(+1.11%)
Oct 03, 2013 69.68 69.72 67.92 68.66 5,317,326 -0.99(-1.42%)
Oct 02, 2013 69.53 69.83 69.31 69.64 3,866,652 -0.20(-0.28%)
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.