Nasdaq Biotechnology Ishares ETF (NQ: IBB )

155.45 USD +0.88 (+0.57%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 272.40 273.02 260.97 264.42 3,214,660 -7.73(-2.84%)
Feb 27, 2014 270.35 273.66 269.14 272.15 1,311,653 +1.95(+0.72%)
Feb 26, 2014 273.43 274.00 269.35 270.20 1,386,059 -3.03(-1.11%)
Feb 25, 2014 274.59 275.40 270.59 273.23 1,073,037 +1.15(+0.42%)
Feb 24, 2014 270.53 273.88 268.71 272.08 1,500,918 +3.37(+1.25%)
Feb 21, 2014 266.35 271.04 265.56 268.71 970,368 +3.25(+1.22%)
Feb 20, 2014 262.09 265.79 259.10 265.46 1,356,069 +3.98(+1.52%)
Feb 19, 2014 264.34 265.33 261.00 261.48 1,252,474 -2.76(-1.04%)
Feb 18, 2014 260.34 264.58 259.81 264.24 1,121,301 +6.73(+2.61%)
Feb 14, 2014 260.38 257.51 257.51 257.51 1,399,100 -2.52(-0.97%)
Feb 13, 2014 253.40 260.12 253.00 260.03 1,129,145 +4.19(+1.64%)
Feb 12, 2014 258.42 258.42 255.30 255.84 1,078,966 +1.17(+0.46%)
Feb 11, 2014 252.89 255.29 250.48 254.67 1,254,962 +3.95(+1.58%)
Feb 10, 2014 248.11 250.72 246.01 250.72 1,672,179 +4.39(+1.78%)
Feb 07, 2014 238.96 246.36 237.66 246.33 1,699,850 +9.54(+4.03%)
Feb 06, 2014 238.30 239.65 235.86 236.79 1,124,313 -0.16(-0.07%)
Feb 05, 2014 241.21 241.21 232.93 236.95 1,981,829 -4.06(-1.68%)
Feb 04, 2014 239.69 242.50 238.78 241.01 982,650 +2.58(+1.08%)
Feb 03, 2014 247.00 249.72 237.65 238.43 1,844,640 -7.48(-3.04%)
Jan 31, 2014 246.00 248.63 245.00 245.91 1,299,587 -4.05(-1.62%)
Jan 30, 2014 248.30 251.37 246.50 249.96 1,392,083 +7.16(+2.95%)
Jan 29, 2014 238.50 246.86 237.97 242.80 1,356,120 -1.04(-0.43%)
Jan 28, 2014 240.60 244.66 240.00 243.84 1,598,675 +5.24(+2.20%)
Jan 27, 2014 243.67 243.75 234.15 238.60 2,968,521 -5.42(-2.22%)
Jan 24, 2014 249.70 250.20 243.96 244.02 1,757,658 -8.71(-3.45%)
Jan 23, 2014 251.89 252.78 249.61 252.74 902,980 -1.01(-0.40%)
Jan 22, 2014 253.57 254.11 251.22 253.74 1,031,869 +1.75(+0.69%)
Jan 21, 2014 251.74 252.18 247.85 251.99 1,007,008 +4.57(+1.85%)
Jan 17, 2014 247.43 247.43 247.43 247.43 954,700 +1.05(+0.43%)
Jan 16, 2014 244.10 246.45 243.22 246.38 608,556 +3.24(+1.33%)
Jan 15, 2014 244.05 244.05 240.98 243.14 1,307,201 -0.91(-0.37%)
Jan 14, 2014 236.16 244.05 236.16 244.05 1,045,655 +8.54(+3.63%)
Jan 13, 2014 240.89 242.94 233.99 235.51 1,594,662 -3.22(-1.35%)
Jan 10, 2014 235.54 238.73 232.77 238.73 741,908 +4.25(+1.81%)
Jan 09, 2014 234.37 235.18 231.37 234.48 1,457,825 +2.90(+1.25%)
Jan 08, 2014 227.03 231.83 226.50 231.58 909,460 +4.65(+2.05%)
Jan 07, 2014 225.64 227.28 224.88 226.93 517,895 +3.11(+1.39%)
Jan 06, 2014 226.00 227.23 222.29 223.82 1,430,345 -2.21(-0.98%)
Jan 03, 2014 227.06 227.90 225.35 226.03 392,100 -1.06(-0.47%)
Jan 02, 2014 225.73 227.35 224.34 227.09 462,404 +0.03(+0.01%)
Dec 31, 2013 226.83 227.06 227.06 227.06 444,900 +0.22(+0.10%)
Dec 30, 2013 226.28 227.08 224.15 226.84 354,950 +0.92(+0.41%)
Dec 27, 2013 228.11 228.11 225.31 225.92 356,913 -1.32(-0.58%)
Dec 26, 2013 226.40 227.89 225.64 227.24 252,332 +1.74(+0.77%)
Dec 24, 2013 226.16 226.51 224.23 225.50 299,516 -0.52(-0.23%)
Dec 23, 2013 226.24 227.74 224.80 226.02 975,627 +2.32(+1.04%)
Dec 20, 2013 219.32 224.07 219.32 223.70 915,466 +5.71(+2.62%)
Dec 19, 2013 218.37 220.18 217.66 217.99 349,131 -1.32(-0.60%)
Dec 18, 2013 214.02 219.42 212.90 219.31 1,102,405 +5.92(+2.77%)
Dec 17, 2013 216.62 216.62 212.57 213.39 644,969 -2.51(-1.16%)
Dec 16, 2013 215.49 219.39 215.49 215.90 551,029 +0.41(+0.19%)
Dec 13, 2013 217.09 217.09 213.91 215.49 602,552 -0.23(-0.11%)
Dec 12, 2013 214.05 217.43 214.04 215.72 595,694 +1.53(+0.71%)
Dec 11, 2013 219.51 219.53 213.68 214.19 1,979,415 -5.45(-2.48%)
Dec 10, 2013 220.96 221.86 217.66 219.64 1,250,622 -1.85(-0.84%)
Dec 09, 2013 222.26 224.00 220.76 221.49 754,590 -0.52(-0.23%)
Dec 06, 2013 222.39 222.88 219.30 222.01 0 +1.82(+0.83%)
Dec 05, 2013 219.80 221.77 219.37 220.19 676,950 -0.46(-0.21%)
Dec 04, 2013 219.21 221.55 218.31 220.65 511,871 -0.01(-0.00%)
Dec 03, 2013 223.21 223.70 220.07 220.66 899,005 -4.07(-1.81%)
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.