Nasdaq Biotechnology Ishares ETF (NQ: IBB )

145.79 USD +0.47 (+0.32%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 276.53 276.54 272.22 273.63 1,242,334 -2.43(-0.88%)
Sep 29, 2014 272.83 277.91 272.62 276.06 832,514 -0.35(-0.13%)
Sep 26, 2014 275.00 276.65 273.01 276.41 1,203,873 +2.44(+0.89%)
Sep 25, 2014 278.83 280.07 272.69 273.97 1,474,805 -5.32(-1.90%)
Sep 24, 2014 272.85 279.55 272.71 279.29 1,046,759 +7.62(+2.80%)
Sep 23, 2014 270.44 274.10 270.30 271.67 1,001,071 -0.88(-0.32%)
Sep 22, 2014 275.21 275.22 270.11 272.55 1,075,418 -2.68(-0.97%)
Sep 19, 2014 276.19 277.23 273.09 275.23 822,792 +0.16(+0.06%)
Sep 18, 2014 273.97 275.07 272.58 275.07 449,140 +2.09(+0.77%)
Sep 17, 2014 272.00 274.40 270.44 272.98 1,269,783 +2.16(+0.80%)
Sep 16, 2014 264.73 271.45 264.05 270.82 1,332,707 +4.73(+1.78%)
Sep 15, 2014 268.12 268.99 263.64 266.09 1,192,710 -3.48(-1.29%)
Sep 12, 2014 272.77 273.50 268.24 269.57 833,504 -3.78(-1.38%)
Sep 11, 2014 273.48 274.62 270.42 273.35 671,121 -1.06(-0.39%)
Sep 10, 2014 269.60 274.64 269.51 274.41 758,162 +4.93(+1.83%)
Sep 09, 2014 272.59 272.69 268.57 269.48 756,620 -3.58(-1.31%)
Sep 08, 2014 269.60 273.23 269.59 273.06 635,222 +2.46(+0.91%)
Sep 05, 2014 270.51 271.16 265.56 270.60 1,320,939 -0.32(-0.12%)
Sep 04, 2014 275.51 276.00 270.23 270.92 1,221,921 -4.54(-1.65%)
Sep 03, 2014 277.09 277.90 274.59 275.46 571,537 -0.61(-0.22%)
Sep 02, 2014 278.02 278.68 274.83 276.07 1,017,883 -0.48(-0.17%)
Aug 29, 2014 274.20 276.55 276.55 276.55 603,200 +2.43(+0.89%)
Aug 28, 2014 273.00 276.34 273.00 274.12 943,891 -0.94(-0.34%)
Aug 27, 2014 275.53 276.71 274.11 275.06 942,384 -0.65(-0.24%)
Aug 26, 2014 273.09 276.47 272.59 275.71 902,820 +3.08(+1.13%)
Aug 25, 2014 268.76 272.88 268.75 272.63 1,116,469 +6.20(+2.33%)
Aug 22, 2014 264.51 266.92 263.40 266.43 576,949 +1.98(+0.75%)
Aug 21, 2014 266.99 267.81 263.65 264.45 1,133,427 -2.40(-0.90%)
Aug 20, 2014 267.00 268.58 265.84 266.85 668,288 -0.38(-0.14%)
Aug 19, 2014 266.92 267.88 264.61 267.23 959,043 +1.02(+0.38%)
Aug 18, 2014 265.58 267.27 265.15 266.21 1,302,039 +2.80(+1.06%)
Aug 15, 2014 262.64 263.70 260.25 263.41 1,081,494 +2.21(+0.85%)
Aug 14, 2014 257.75 261.32 257.04 261.20 932,273 +4.07(+1.58%)
Aug 13, 2014 253.11 257.59 252.90 257.13 1,096,243 +5.47(+2.17%)
Aug 12, 2014 252.95 253.11 250.91 251.66 816,131 -1.55(-0.61%)
Aug 11, 2014 253.10 254.75 250.84 253.21 661,151 +1.72(+0.68%)
Aug 08, 2014 247.50 252.09 247.50 251.49 1,252,636 +3.34(+1.35%)
Aug 07, 2014 252.44 252.94 247.35 248.15 1,003,987 -3.67(-1.46%)
Aug 06, 2014 249.26 253.98 248.83 251.82 874,104 +0.18(+0.07%)
Aug 05, 2014 250.97 253.98 249.47 251.64 821,047 -0.43(-0.17%)
Aug 04, 2014 251.54 253.20 248.91 252.07 881,272 +1.79(+0.72%)
Aug 01, 2014 249.39 253.82 247.48 250.28 1,590,105 -0.55(-0.22%)
Jul 31, 2014 254.78 255.46 250.01 250.83 1,695,363 -6.42(-2.50%)
Jul 30, 2014 258.90 260.81 256.29 257.25 1,184,442 +2.47(+0.97%)
Jul 29, 2014 251.91 256.15 251.32 254.78 834,109 +2.87(+1.14%)
Jul 28, 2014 253.29 254.06 249.94 251.91 954,229 -2.15(-0.85%)
Jul 25, 2014 255.00 255.35 251.94 254.06 1,119,395 -1.39(-0.54%)
Jul 24, 2014 260.01 260.01 254.69 255.45 1,717,169 -3.89(-1.50%)
Jul 23, 2014 257.77 260.31 257.02 259.34 1,829,992 +5.66(+2.23%)
Jul 22, 2014 252.27 254.88 252.27 253.68 1,177,615 +2.82(+1.12%)
Jul 21, 2014 248.94 251.52 247.55 250.86 1,121,996 +0.47(+0.19%)
Jul 18, 2014 244.12 251.28 243.68 250.39 2,432,103 +7.32(+3.01%)
Jul 17, 2014 246.15 249.47 242.36 243.07 2,750,363 -5.45(-2.19%)
Jul 16, 2014 253.00 253.42 248.20 248.52 2,431,815 -3.91(-1.55%)
Jul 15, 2014 257.98 258.74 250.89 252.43 2,716,733 -5.67(-2.20%)
Jul 14, 2014 259.31 259.85 256.91 258.10 613,864 +1.34(+0.52%)
Jul 11, 2014 255.41 257.83 254.33 256.76 585,347 +1.28(+0.50%)
Jul 10, 2014 251.55 256.85 250.86 255.48 1,039,728 -0.69(-0.27%)
Jul 09, 2014 253.27 256.71 250.34 256.17 1,364,862 +2.54(+1.00%)
Jul 08, 2014 257.90 258.50 251.76 253.63 2,235,698 -5.46(-2.11%)
Jul 07, 2014 265.37 265.90 258.83 259.09 1,975,048 -6.93(-2.61%)
Jul 03, 2014 265.29 266.02 266.02 266.02 612,800 +1.47(+0.56%)
Jul 02, 2014 263.20 265.77 262.04 264.55 722,395 +1.43(+0.54%)
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.