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 (%)
Feb 27, 2015 111.25 111.67 110.12 110.53 4,524,302 -1.09(-0.98%)
Feb 26, 2015 110.96 111.67 109.75 111.62 4,056,245 +0.44(+0.40%)
Feb 25, 2015 109.85 111.85 108.74 111.18 5,693,968 +1.41(+1.28%)
Feb 24, 2015 110.92 110.98 109.03 109.77 4,746,600 -0.93(-0.84%)
Feb 23, 2015 110.65 111.84 110.20 110.71 4,649,750 +0.52(+0.47%)
Feb 20, 2015 108.59 110.19 108.49 110.19 2,852,140 +1.46(+1.34%)
Feb 19, 2015 107.60 108.95 107.60 108.74 2,807,364 +0.84(+0.78%)
Feb 18, 2015 107.05 107.90 106.31 107.90 2,832,478 +0.85(+0.79%)
Feb 17, 2015 105.86 107.18 105.70 107.05 2,692,885 +1.10(+1.04%)
Feb 13, 2015 105.43 105.94 105.94 105.94 2,505,364 +1.00(+0.95%)
Feb 12, 2015 104.81 105.00 103.43 104.95 2,231,127 +1.04(+1.00%)
Feb 11, 2015 104.22 105.63 103.32 103.91 3,737,347 -0.33(-0.32%)
Feb 10, 2015 103.64 104.57 102.99 104.24 2,587,966 +1.59(+1.55%)
Feb 09, 2015 102.91 103.98 102.55 102.65 3,303,848 -0.71(-0.69%)
Feb 06, 2015 104.78 105.74 103.11 103.37 3,150,393 -1.41(-1.35%)
Feb 05, 2015 103.08 104.97 102.74 104.78 2,870,749 +2.41(+2.35%)
Feb 04, 2015 101.58 103.07 99.90 102.37 9,692,949 -1.72(-1.65%)
Feb 03, 2015 105.08 105.47 101.58 104.09 9,393,759 -0.59(-0.56%)
Feb 02, 2015 106.01 106.27 103.30 104.67 5,783,542 -0.68(-0.64%)
Jan 30, 2015 106.10 107.16 105.16 105.35 5,155,308 -0.39(-0.37%)
Jan 29, 2015 104.77 105.80 103.09 105.75 3,629,029 +1.27(+1.21%)
Jan 28, 2015 107.37 107.61 104.36 104.48 4,312,839 -2.29(-2.15%)
Jan 27, 2015 106.00 107.82 106.00 106.77 4,375,235 -0.66(-0.62%)
Jan 26, 2015 105.84 107.54 105.19 107.43 3,999,848 +1.83(+1.73%)
Jan 23, 2015 104.98 105.79 104.56 105.60 2,309,622 +0.47(+0.45%)
Jan 22, 2015 104.77 105.15 101.90 105.13 5,071,003 +0.81(+0.78%)
Jan 21, 2015 105.27 105.90 104.01 104.32 4,492,070 -1.55(-1.47%)
Jan 20, 2015 104.90 106.06 103.12 105.87 5,120,335 +1.77(+1.70%)
Jan 16, 2015 100.73 104.15 100.72 104.10 5,894,635 +3.31(+3.29%)
Jan 15, 2015 103.95 104.25 100.65 100.78 5,503,580 -2.58(-2.49%)
Jan 14, 2015 102.00 103.81 101.72 103.36 4,520,440 +0.20(+0.19%)
Jan 13, 2015 104.54 105.62 101.99 103.16 7,259,689 -0.03(-0.03%)
Jan 12, 2015 103.35 104.14 102.97 103.19 6,761,465 +0.57(+0.56%)
Jan 09, 2015 103.70 103.86 101.61 102.62 3,163,003 -0.37(-0.36%)
Jan 08, 2015 103.48 103.73 102.08 102.99 4,312,027 +0.80(+0.78%)
Jan 07, 2015 99.72 102.19 99.66 102.19 4,729,991 +3.67(+3.72%)
Jan 06, 2015 100.63 101.33 97.62 98.53 5,750,483 -1.65(-1.65%)
Jan 05, 2015 99.57 101.35 99.41 100.18 4,713,093 -0.16(-0.16%)
Jan 02, 2015 100.35 101.34 99.40 100.34 2,833,608 +0.98(+0.99%)
Dec 31, 2014 100.13 99.36 99.36 99.36 3,821,246 -0.42(-0.42%)
Dec 30, 2014 100.30 100.93 99.65 99.77 1,767,582 -1.11(-1.10%)
Dec 29, 2014 100.57 101.19 99.96 100.89 2,199,408 +0.46(+0.46%)
Dec 26, 2014 98.99 100.57 98.76 100.43 2,546,288 +2.23(+2.27%)
Dec 24, 2014 95.99 98.20 98.20 98.20 3,849,639 +1.68(+1.74%)
Dec 23, 2014 101.28 101.52 95.65 96.52 11,117,582 -4.72(-4.66%)
Dec 22, 2014 101.70 102.59 100.35 101.23 6,583,232 -2.66(-2.56%)
Dec 19, 2014 103.05 104.53 101.82 103.89 6,163,725 +1.06(+1.03%)
Dec 18, 2014 101.17 102.84 100.62 102.84 4,631,566 +3.47(+3.49%)
Dec 17, 2014 96.54 99.54 96.13 99.37 5,905,305 +3.18(+3.31%)
Dec 16, 2014 96.72 99.08 95.96 96.19 6,199,519 -1.31(-1.34%)
Dec 15, 2014 100.87 101.02 97.15 97.49 7,762,744 -2.76(-2.76%)
Dec 12, 2014 100.93 101.90 100.17 100.26 4,100,866 -1.29(-1.27%)
Dec 11, 2014 101.86 103.28 101.22 101.55 4,945,561 +0.52(+0.52%)
Dec 10, 2014 102.97 103.29 100.89 101.03 4,079,054 -2.12(-2.05%)
Dec 09, 2014 101.76 103.39 100.50 103.15 3,977,173 +0.37(+0.36%)
Dec 08, 2014 101.31 103.77 101.31 102.78 5,708,299 +1.63(+1.61%)
Dec 05, 2014 100.54 101.27 100.28 101.15 2,083,898 +0.86(+0.85%)
Dec 04, 2014 100.93 101.25 99.93 100.29 2,505,090 -0.67(-0.66%)
Dec 03, 2014 100.85 101.03 99.57 100.96 3,575,188 +0.45(+0.45%)
Dec 02, 2014 99.32 100.77 99.31 100.51 3,492,153 +2.05(+2.08%)
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.