Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 99.65 100.61 99.19 99.54 1,509,322 +0.01(+0.01%)
Nov 26, 2014 98.22 99.53 99.53 99.53 2,517,578 +1.38(+1.40%)
Nov 25, 2014 98.73 98.75 97.32 98.15 2,721,924 -0.16(-0.16%)
Nov 24, 2014 96.70 98.31 96.70 98.31 3,487,127 +1.68(+1.74%)
Nov 21, 2014 97.28 97.85 96.39 96.63 3,901,339 +0.32(+0.34%)
Nov 20, 2014 95.87 96.87 95.54 96.30 2,168,414 -0.06(-0.06%)
Nov 19, 2014 96.38 97.22 95.76 96.36 2,836,049 -0.34(-0.35%)
Nov 18, 2014 95.02 96.81 94.85 96.71 4,096,227 +2.10(+2.22%)
Nov 17, 2014 94.36 95.83 94.27 94.61 5,328,504 +0.22(+0.23%)
Nov 14, 2014 96.30 96.33 93.71 94.39 5,850,768 -1.87(-1.95%)
Nov 13, 2014 97.28 97.70 95.90 96.26 4,041,217 -0.85(-0.88%)
Nov 12, 2014 96.65 97.19 96.10 97.11 2,638,511 +0.08(+0.08%)
Nov 11, 2014 96.89 97.52 96.23 97.03 3,306,387 +0.34(+0.36%)
Nov 10, 2014 95.69 96.71 95.07 96.69 3,961,052 +1.66(+1.74%)
Nov 07, 2014 95.95 96.18 93.91 95.03 3,985,202 -1.04(-1.08%)
Nov 06, 2014 94.92 96.15 94.71 96.07 3,930,918 +1.45(+1.53%)
Nov 05, 2014 97.09 97.09 94.24 94.63 4,237,231 -1.45(-1.51%)
Nov 04, 2014 96.34 96.97 95.51 96.08 3,785,972 -0.97(-1.00%)
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.