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 (%)
Sep 30, 2014 90.34 90.34 88.93 89.39 3,802,838 -0.79(-0.88%)
Sep 29, 2014 89.13 90.79 89.06 90.18 2,548,361 -0.11(-0.13%)
Sep 26, 2014 89.84 90.38 89.19 90.30 3,685,107 +0.80(+0.89%)
Sep 25, 2014 91.09 91.49 89.08 89.50 4,514,442 -1.74(-1.90%)
Sep 24, 2014 89.14 91.33 89.09 91.24 3,204,175 +2.49(+2.80%)
Sep 23, 2014 88.35 89.54 88.30 88.75 3,064,322 -0.29(-0.32%)
Sep 22, 2014 89.91 89.91 88.24 89.04 3,291,901 -0.88(-0.97%)
Sep 19, 2014 90.23 90.57 89.21 89.91 2,518,602 +0.05(+0.06%)
Sep 18, 2014 89.50 89.86 89.05 89.86 1,374,837 +0.68(+0.77%)
Sep 17, 2014 88.86 89.64 88.35 89.18 3,886,861 +0.71(+0.80%)
Sep 16, 2014 86.48 88.68 86.26 88.47 4,079,474 +1.55(+1.78%)
Sep 15, 2014 87.59 87.88 86.13 86.93 3,650,937 -1.14(-1.29%)
Sep 12, 2014 89.11 89.35 87.63 88.06 2,551,392 -1.23(-1.38%)
Sep 11, 2014 89.34 89.71 88.34 89.30 2,054,330 -0.35(-0.39%)
Sep 10, 2014 88.07 89.72 88.05 89.65 2,320,767 +1.61(+1.83%)
Sep 09, 2014 89.05 89.08 87.74 88.04 2,316,046 -1.17(-1.31%)
Sep 08, 2014 88.07 89.26 88.07 89.20 1,944,442 +0.80(+0.91%)
Sep 05, 2014 88.37 88.58 86.75 88.40 4,043,452 -0.10(-0.12%)
Sep 04, 2014 90.01 90.17 88.28 88.51 3,740,353 -1.48(-1.65%)
Sep 03, 2014 90.52 90.79 89.70 89.99 1,749,499 -0.20(-0.22%)
Sep 02, 2014 90.83 91.04 89.78 90.19 3,115,784 -0.16(-0.17%)
Aug 29, 2014 89.58 90.34 90.34 90.34 1,846,421 +0.79(+0.89%)
Aug 28, 2014 89.19 90.28 89.19 89.55 2,889,291 -0.31(-0.34%)
Aug 27, 2014 90.01 90.40 89.55 89.86 2,884,678 -0.21(-0.24%)
Aug 26, 2014 89.21 90.32 89.05 90.07 2,763,571 +1.01(+1.13%)
Aug 25, 2014 87.80 89.15 87.80 89.06 3,417,560 +2.03(+2.33%)
Aug 22, 2014 86.41 87.20 86.05 87.04 1,766,066 +0.65(+0.75%)
Aug 21, 2014 87.22 87.49 86.13 86.39 3,469,469 -0.78(-0.90%)
Aug 20, 2014 87.23 87.74 86.85 87.18 2,045,658 -0.12(-0.14%)
Aug 19, 2014 87.20 87.51 86.44 87.30 2,935,672 +0.33(+0.38%)
Aug 18, 2014 86.76 87.31 86.62 86.97 3,985,598 +0.91(+1.06%)
Aug 15, 2014 85.80 86.15 85.02 86.05 3,310,500 +0.72(+0.85%)
Aug 14, 2014 84.20 85.37 83.97 85.33 2,853,728 +1.33(+1.58%)
Aug 13, 2014 82.69 84.15 82.62 84.00 3,355,647 +1.79(+2.17%)
Aug 12, 2014 82.64 82.69 81.97 82.21 2,498,212 -0.51(-0.61%)
Aug 11, 2014 82.68 83.22 81.95 82.72 2,023,812 +0.56(+0.68%)
Aug 08, 2014 80.85 82.35 80.85 82.16 3,834,373 +1.09(+1.35%)
Aug 07, 2014 82.47 82.63 80.81 81.07 3,073,248 -1.20(-1.46%)
Aug 06, 2014 81.43 82.97 81.29 82.27 2,675,670 +0.06(+0.07%)
Aug 05, 2014 81.99 82.97 81.50 82.21 2,513,260 -0.14(-0.17%)
Aug 04, 2014 82.17 82.72 81.31 82.35 2,697,612 +0.58(+0.72%)
Aug 01, 2014 81.47 82.92 80.85 81.76 4,867,381 -0.18(-0.22%)
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%)
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.