Nasdaq Biotechnology Ishares ETF (NQ: IBB )

152.98 USD -0.21 (-0.14%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 342.40 345.62 330.60 333.66 3,526,203 -11.15(-3.23%)
Apr 29, 2015 342.60 349.05 340.73 344.81 2,359,294 +0.31(+0.09%)
Apr 28, 2015 349.44 352.53 338.60 344.50 4,306,940 -4.05(-1.16%)
Apr 27, 2015 364.64 365.21 347.59 348.55 4,321,567 -15.15(-4.17%)
Apr 24, 2015 365.26 367.50 362.82 363.70 1,186,724 -3.98(-1.08%)
Apr 23, 2015 363.98 368.25 362.00 367.68 1,267,395 +3.84(+1.06%)
Apr 22, 2015 367.43 367.80 361.87 363.84 1,222,218 -0.66(-0.18%)
Apr 21, 2015 361.68 365.33 359.91 364.50 1,636,133 +6.55(+1.83%)
Apr 20, 2015 358.62 359.50 354.25 357.95 1,202,386 +1.49(+0.42%)
Apr 17, 2015 358.86 360.10 353.11 356.46 1,843,521 -5.04(-1.39%)
Apr 16, 2015 361.00 362.94 359.14 361.50 771,764 +0.56(+0.16%)
Apr 15, 2015 360.17 362.00 356.04 360.94 2,273,568 +3.73(+1.04%)
Apr 14, 2015 359.08 359.97 354.12 357.21 1,229,554 -1.11(-0.31%)
Apr 13, 2015 357.70 361.94 356.73 358.32 1,226,451 +0.88(+0.24%)
Apr 10, 2015 354.47 358.24 352.81 357.45 1,022,248 +4.39(+1.24%)
Apr 09, 2015 351.56 355.53 348.79 353.06 1,643,703 +1.05(+0.30%)
Apr 08, 2015 342.93 353.42 342.93 352.01 2,323,573 +10.09(+2.95%)
Apr 07, 2015 339.41 346.92 339.30 341.92 2,392,988 +3.07(+0.91%)
Apr 06, 2015 337.03 342.24 336.80 338.85 1,405,590 -0.85(-0.25%)
Apr 02, 2015 340.43 339.70 339.70 339.70 2,081,100 -0.38(-0.11%)
Apr 01, 2015 342.67 343.01 334.12 340.08 3,928,078 -3.35(-0.98%)
Mar 31, 2015 349.50 349.81 343.43 343.43 1,984,603 -7.89(-2.25%)
Mar 30, 2015 352.67 353.04 347.50 351.32 2,150,749 +3.86(+1.11%)
Mar 27, 2015 341.98 349.44 341.64 347.46 1,975,035 +6.65(+1.95%)
Mar 26, 2015 336.68 345.13 333.78 340.81 5,218,081 -0.49(-0.14%)
Mar 25, 2015 356.50 358.84 340.76 341.30 4,804,178 -14.65(-4.12%)
Mar 24, 2015 358.90 362.93 355.72 355.95 2,512,507 -2.33(-0.65%)
Mar 23, 2015 361.60 362.67 356.25 358.28 2,732,537 -8.24(-2.25%)
Mar 20, 2015 374.62 374.65 363.63 366.52 3,335,581 +1.27(+0.35%)
Mar 19, 2015 360.03 365.89 360.00 365.25 2,513,154 +7.11(+1.99%)
Mar 18, 2015 355.41 360.44 352.36 358.14 1,548,200 +1.89(+0.53%)
Mar 17, 2015 353.01 356.63 351.58 356.25 1,319,087 +2.28(+0.64%)
Mar 16, 2015 347.76 353.97 347.52 353.97 1,679,137 +8.64(+2.50%)
Mar 13, 2015 344.60 349.30 342.27 345.33 1,011,044 +0.50(+0.14%)
Mar 12, 2015 344.24 345.07 341.10 344.83 815,560 +2.29(+0.67%)
Mar 11, 2015 342.78 344.08 339.67 342.54 1,047,793 +1.11(+0.33%)
Mar 10, 2015 339.47 345.66 337.41 341.43 1,774,352 -1.44(-0.42%)
Mar 09, 2015 342.51 343.44 338.85 342.87 1,057,254 +0.51(+0.15%)
Mar 06, 2015 346.22 347.00 341.56 342.36 1,624,027 -5.31(-1.53%)
Mar 05, 2015 344.27 348.98 343.77 347.67 1,658,016 +7.58(+2.23%)
Mar 04, 2015 336.54 341.92 337.92 340.09 1,304,742 +2.17(+0.64%)
Mar 03, 2015 339.67 339.74 333.97 337.92 1,677,545 -1.83(-0.54%)
Mar 02, 2015 337.23 340.22 337.15 339.75 1,029,193 +2.28(+0.68%)
Feb 27, 2015 339.64 340.94 336.21 337.47 1,481,877 -3.33(-0.98%)
Feb 26, 2015 338.77 340.93 335.07 340.80 1,328,571 +1.35(+0.40%)
Feb 25, 2015 335.37 341.49 332.00 339.45 1,864,986 +4.30(+1.28%)
Feb 24, 2015 338.64 338.82 332.88 335.15 1,554,688 -2.85(-0.84%)
Feb 23, 2015 337.82 341.46 336.46 338.00 1,522,966 +1.57(+0.47%)
Feb 20, 2015 331.55 336.43 331.22 336.43 934,182 +4.45(+1.34%)
Feb 19, 2015 328.50 332.65 328.50 331.98 919,516 +2.56(+0.78%)
Feb 18, 2015 326.82 329.42 324.58 329.42 927,742 +2.60(+0.80%)
Feb 17, 2015 323.19 327.24 322.73 326.82 882,020 +3.36(+1.04%)
Feb 13, 2015 321.89 323.46 323.46 323.46 820,600 +3.04(+0.95%)
Feb 12, 2015 319.99 320.57 315.77 320.42 730,777 +3.17(+1.00%)
Feb 11, 2015 318.18 322.49 315.45 317.25 1,224,120 -1.01(-0.32%)
Feb 10, 2015 316.43 319.26 314.43 318.26 847,655 +4.85(+1.55%)
Feb 09, 2015 314.19 317.46 313.08 313.41 1,082,133 -2.18(-0.69%)
Feb 06, 2015 319.91 322.82 314.79 315.59 1,031,871 -4.32(-1.35%)
Feb 05, 2015 314.71 320.49 313.67 319.91 940,277 +7.36(+2.35%)
Feb 04, 2015 310.13 314.68 305.01 312.55 3,174,801 -5.24(-1.65%)
Feb 03, 2015 320.83 322.00 310.13 317.79 3,076,805 -1.79(-0.56%)
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.