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 (%)
Jan 29, 2016 86.11 87.89 85.32 87.47 8,960,292 +1.17(+1.36%)
Jan 28, 2016 89.59 90.40 84.85 86.30 18,434,438 -3.25(-3.63%)
Jan 27, 2016 92.98 93.64 88.92 89.55 7,941,281 -2.84(-3.08%)
Jan 26, 2016 92.98 93.30 90.34 92.39 7,337,382 -0.37(-0.40%)
Jan 25, 2016 94.02 95.16 92.67 92.76 5,535,299 -1.58(-1.67%)
Jan 22, 2016 93.62 94.72 92.28 94.34 7,354,366 +3.04(+3.33%)
Jan 21, 2016 92.77 94.17 91.15 91.30 10,075,242 -2.21(-2.36%)
Jan 20, 2016 88.92 94.90 87.95 93.51 14,019,203 +2.51(+2.75%)
Jan 19, 2016 94.23 94.96 89.44 91.01 10,160,592 -2.08(-2.23%)
Jan 15, 2016 90.69 93.08 93.08 93.08 10,733,689 -2.38(-2.49%)
Jan 14, 2016 91.88 96.67 89.57 95.46 13,313,771 +3.70(+4.03%)
Jan 13, 2016 97.28 97.90 91.54 91.76 10,529,099 -5.26(-5.42%)
Jan 12, 2016 96.79 99.05 93.70 97.02 12,068,614 +1.48(+1.55%)
Jan 11, 2016 99.79 99.82 93.36 95.54 11,487,514 -3.44(-3.48%)
Jan 08, 2016 102.36 102.62 98.79 98.99 7,713,452 -1.83(-1.81%)
Jan 07, 2016 102.68 103.56 100.81 100.81 10,214,306 -4.37(-4.15%)
Jan 06, 2016 104.98 106.65 104.20 105.18 6,933,356 -1.91(-1.79%)
Jan 05, 2016 107.22 108.41 106.34 107.09 4,987,318 +0.03(+0.03%)
Jan 04, 2016 108.47 108.67 106.30 107.07 9,884,965 -3.75(-3.39%)
Dec 31, 2015 111.23 110.82 110.82 110.82 2,936,362 -0.83(-0.74%)
Dec 30, 2015 112.03 112.48 111.32 111.65 2,980,133 -0.74(-0.66%)
Dec 29, 2015 111.04 112.63 110.88 112.39 2,603,635 +1.93(+1.75%)
Dec 28, 2015 110.63 110.98 109.79 110.46 2,598,931 -0.84(-0.76%)
Dec 24, 2015 110.98 111.30 111.30 111.30 971,765 +0.36(+0.33%)
Dec 23, 2015 109.89 111.19 109.67 110.94 3,090,641 +1.98(+1.82%)
Dec 22, 2015 109.11 109.56 107.96 108.96 3,177,376 +0.17(+0.16%)
Dec 21, 2015 108.63 109.11 107.49 108.78 2,265,634 +0.21(+0.19%)
Dec 18, 2015 108.51 109.65 107.83 108.58 6,820,769 -0.21(-0.19%)
Dec 17, 2015 111.03 111.03 108.53 108.78 7,672,060 -1.73(-1.56%)
Dec 16, 2015 109.04 110.76 108.09 110.51 4,481,320 +2.43(+2.25%)
Dec 15, 2015 106.50 108.46 105.98 108.08 5,194,679 +3.00(+2.85%)
Dec 14, 2015 105.09 106.02 103.02 105.09 6,655,609 +0.31(+0.30%)
Dec 11, 2015 106.85 107.35 104.65 104.78 8,055,289 -3.12(-2.89%)
Dec 10, 2015 106.56 108.24 106.23 107.89 3,689,002 +1.38(+1.29%)
Dec 09, 2015 107.60 108.39 105.81 106.52 4,838,308 -1.77(-1.63%)
Dec 08, 2015 105.06 108.63 105.06 108.28 4,608,683 +2.07(+1.95%)
Dec 07, 2015 108.25 108.43 105.97 106.21 5,462,709 -2.44(-2.24%)
Dec 04, 2015 105.80 108.69 105.77 108.65 6,781,396 +3.19(+3.03%)
Dec 03, 2015 109.44 109.67 104.76 105.46 7,740,699 -3.92(-3.58%)
Dec 02, 2015 110.11 111.03 109.00 109.38 3,803,676 -0.73(-0.66%)
Dec 01, 2015 110.14 110.46 108.55 110.11 6,256,098 +0.59(+0.54%)
Nov 30, 2015 111.96 112.31 108.78 109.52 5,869,441 -2.17(-1.95%)
Nov 27, 2015 111.11 111.86 111.05 111.69 1,398,247 +0.71(+0.64%)
Nov 25, 2015 109.72 110.99 110.99 110.99 3,482,651 +1.17(+1.07%)
Nov 24, 2015 109.13 109.96 108.58 109.81 3,464,656 -0.21(-0.19%)
Nov 23, 2015 109.17 110.97 109.09 110.03 5,537,968 +0.80(+0.73%)
Nov 20, 2015 109.84 110.29 109.02 109.23 3,754,451 +0.02(+0.02%)
Nov 19, 2015 111.03 111.17 108.98 109.21 4,949,745 -1.74(-1.57%)
Nov 18, 2015 108.41 111.04 107.86 110.95 8,013,740 +3.14(+2.92%)
Nov 17, 2015 106.92 108.58 105.86 107.81 4,341,822 +1.39(+1.31%)
Nov 16, 2015 105.30 106.45 104.00 106.41 5,096,928 +0.41(+0.39%)
Nov 13, 2015 104.85 107.58 104.44 106.00 7,731,055 +1.16(+1.10%)
Nov 12, 2015 106.46 107.33 100.16 104.85 5,687,556 -2.21(-2.06%)
Nov 11, 2015 109.07 109.23 107.03 107.06 3,509,469 -1.67(-1.54%)
Nov 10, 2015 107.74 108.85 107.12 108.73 3,358,613 +0.45(+0.42%)
Nov 09, 2015 107.44 109.06 107.20 108.28 3,687,699 +0.11(+0.10%)
Nov 06, 2015 108.35 108.84 106.03 108.17 6,179,054 -0.30(-0.27%)
Nov 05, 2015 109.90 110.04 107.33 108.46 8,044,609 -2.13(-1.92%)
Nov 04, 2015 111.53 111.75 108.78 110.59 6,121,424 -0.47(-0.43%)
Nov 03, 2015 110.36 111.77 109.11 111.06 6,503,426 +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.