Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 83.23 83.46 81.67 81.94 5,189,580 -2.10(-2.50%)
Jul 30, 2014 84.58 85.20 83.73 84.04 3,625,628 +0.81(+0.97%)
Jul 29, 2014 82.30 83.68 82.10 83.23 2,553,244 +0.94(+1.14%)
Jul 28, 2014 82.75 83.00 81.65 82.30 2,920,936 -0.70(-0.85%)
Jul 25, 2014 83.30 83.42 82.31 83.00 3,426,517 -0.45(-0.54%)
Jul 24, 2014 84.94 84.94 83.20 83.45 5,256,329 -1.27(-1.50%)
Jul 23, 2014 84.21 85.04 83.96 84.72 5,601,685 +1.85(+2.23%)
Jul 22, 2014 82.41 83.27 82.41 82.87 3,604,731 +0.92(+1.12%)
Jul 21, 2014 81.33 82.17 80.87 81.95 3,434,478 +0.15(+0.19%)
Jul 18, 2014 79.75 82.09 79.61 81.80 7,444,773 +2.39(+3.01%)
Jul 17, 2014 80.41 81.50 79.18 79.41 8,418,981 -1.78(-2.19%)
Jul 16, 2014 82.65 82.79 81.08 81.19 7,443,892 -1.28(-1.55%)
Jul 15, 2014 84.28 84.53 81.96 82.47 8,316,038 -1.85(-2.20%)
Jul 14, 2014 84.71 84.89 83.93 84.32 1,879,064 +0.44(+0.52%)
Jul 11, 2014 83.44 84.23 83.09 83.88 1,791,772 +0.42(+0.50%)
Jul 10, 2014 82.18 83.91 81.95 83.46 3,182,652 -0.23(-0.27%)
Jul 09, 2014 82.74 83.86 81.78 83.69 4,177,902 +0.83(+1.00%)
Jul 08, 2014 84.25 84.45 82.25 82.86 6,843,569 -1.78(-2.11%)
Jul 07, 2014 86.69 86.87 84.56 84.64 6,045,708 -2.26(-2.61%)
Jul 03, 2014 86.67 86.91 86.91 86.91 1,875,807 +0.48(+0.56%)
Jul 02, 2014 85.98 86.82 85.60 86.42 2,211,282 +0.47(+0.54%)
Jul 01, 2014 84.58 86.02 84.34 85.96 3,454,234 +1.99(+2.37%)
Jun 30, 2014 83.93 84.32 83.51 83.97 3,150,521 +0.10(+0.12%)
Jun 27, 2014 83.63 83.87 83.03 83.87 3,034,688 +0.11(+0.14%)
Jun 26, 2014 83.35 83.77 82.58 83.76 2,480,835 +0.16(+0.20%)
Jun 25, 2014 82.86 84.16 82.86 83.59 2,221,304 +0.13(+0.16%)
Jun 24, 2014 83.80 84.90 83.10 83.46 4,651,825 +0.84(+1.02%)
Jun 23, 2014 83.53 83.87 82.49 82.62 3,270,422 -0.89(-1.07%)
Jun 20, 2014 82.02 83.51 81.95 83.51 4,455,477 +1.66(+2.03%)
Jun 19, 2014 81.67 82.05 81.23 81.85 2,899,677 +0.23(+0.28%)
Jun 18, 2014 81.05 81.65 80.46 81.63 2,532,031 +0.68(+0.84%)
Jun 17, 2014 80.88 81.48 80.51 80.94 2,170,702 -0.24(-0.29%)
Jun 16, 2014 80.83 81.82 80.43 81.18 3,058,215 +0.29(+0.36%)
Jun 13, 2014 81.10 81.32 80.09 80.88 2,930,162 -0.08(-0.10%)
Jun 12, 2014 80.86 81.75 80.59 80.96 2,835,337 -0.39(-0.48%)
Jun 11, 2014 80.81 81.87 80.59 81.35 3,924,576 -0.09(-0.11%)
Jun 10, 2014 81.02 81.65 80.32 81.44 4,190,204 +1.05(+1.30%)
Jun 06, 2014 80.56 80.59 79.70 80.39 2,065,944 +0.29(+0.37%)
Jun 05, 2014 79.63 80.61 79.08 80.10 3,293,312 +0.56(+0.71%)
Jun 04, 2014 78.50 79.62 78.19 79.54 2,778,261 +0.83(+1.06%)
Jun 03, 2014 77.78 78.73 77.58 78.71 2,781,582 +0.33(+0.42%)
Jun 02, 2014 78.41 78.54 77.18 78.38 2,942,238 +0.10(+0.13%)
May 30, 2014 78.73 78.92 77.76 78.27 3,029,120 -0.45(-0.57%)
May 29, 2014 78.40 79.15 78.39 78.72 1,558,943 +0.45(+0.57%)
May 28, 2014 78.79 78.83 78.08 78.27 3,567,677 -0.29(-0.37%)
May 27, 2014 77.33 78.63 77.29 78.56 4,456,301 +1.90(+2.48%)
May 23, 2014 76.74 76.65 76.65 76.65 2,619,029 +0.11(+0.14%)
May 22, 2014 75.14 77.19 74.81 76.55 3,608,275 +1.49(+1.99%)
May 21, 2014 74.63 75.58 74.43 75.05 2,355,653 +0.45(+0.60%)
May 20, 2014 75.60 75.65 74.18 74.60 4,003,995 -1.03(-1.36%)
May 19, 2014 73.99 75.78 73.98 75.63 2,769,589 +1.05(+1.40%)
May 16, 2014 74.82 75.07 73.57 74.58 3,485,974 -0.16(-0.22%)
May 15, 2014 75.14 75.65 73.63 74.75 5,160,273 -0.85(-1.13%)
May 14, 2014 75.08 76.38 74.57 75.60 4,078,736 +0.29(+0.39%)
May 13, 2014 75.95 76.42 75.22 75.30 3,548,331 -0.46(-0.61%)
May 12, 2014 74.43 75.92 74.19 75.77 5,618,215 +1.79(+2.42%)
May 09, 2014 72.69 73.97 71.88 73.97 4,248,866 +1.01(+1.38%)
May 08, 2014 73.77 75.51 72.81 72.97 4,332,362 -1.35(-1.82%)
May 07, 2014 75.23 75.25 72.85 74.31 4,675,202 -0.60(-0.81%)
May 06, 2014 75.96 76.31 74.79 74.92 3,378,388 -1.29(-1.69%)
May 05, 2014 73.85 76.21 73.62 76.21 4,284,209 +1.38(+1.85%)
May 02, 2014 76.06 76.14 74.39 74.83 5,628,044 -1.13(-1.48%)
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.