Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 111.96 112.31 108.78 109.52 5,869,444 -2.17(-1.95%)
Nov 27, 2015 111.11 111.86 111.05 111.69 1,398,248 +0.71(+0.64%)
Nov 25, 2015 109.72 110.99 110.99 110.99 3,482,653 +1.17(+1.07%)
Nov 24, 2015 109.13 109.96 108.58 109.81 3,464,658 -0.21(-0.19%)
Nov 23, 2015 109.17 110.97 109.09 110.03 5,537,971 +0.80(+0.73%)
Nov 20, 2015 109.84 110.29 109.02 109.23 3,754,453 +0.02(+0.02%)
Nov 19, 2015 111.03 111.17 108.98 109.21 4,949,748 -1.74(-1.57%)
Nov 18, 2015 108.41 111.04 107.86 110.95 8,013,744 +3.14(+2.92%)
Nov 17, 2015 106.92 108.58 105.86 107.81 4,341,824 +1.39(+1.31%)
Nov 16, 2015 105.30 106.45 104.00 106.41 5,096,931 +0.41(+0.39%)
Nov 13, 2015 104.85 107.58 104.44 106.00 7,731,059 +1.16(+1.10%)
Nov 12, 2015 106.46 107.33 100.16 104.85 5,687,560 -2.21(-2.06%)
Nov 11, 2015 109.07 109.23 107.03 107.06 3,509,471 -1.67(-1.54%)
Nov 10, 2015 107.74 108.85 107.12 108.73 3,358,615 +0.45(+0.42%)
Nov 09, 2015 107.44 109.06 107.20 108.28 3,687,701 +0.11(+0.10%)
Nov 06, 2015 108.35 108.84 106.03 108.17 6,179,057 -0.30(-0.27%)
Nov 05, 2015 109.90 110.04 107.33 108.46 8,044,614 -2.13(-1.92%)
Nov 04, 2015 111.53 111.75 108.78 110.59 6,121,427 -0.47(-0.43%)
Nov 03, 2015 110.36 111.77 109.11 111.06 6,503,429 +0.33(+0.30%)
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.