Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.34 -0.45 (-0.33%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 94.10 94.79 93.19 94.68 4,296,804 +0.58(+0.61%)
Jul 28, 2016 94.03 94.31 92.84 94.10 4,602,930 +0.21(+0.23%)
Jul 27, 2016 91.67 94.05 91.67 93.89 4,965,002 +2.21(+2.41%)
Jul 26, 2016 91.32 92.28 91.01 91.68 3,594,420 -0.65(-0.70%)
Jul 25, 2016 91.73 92.49 91.20 92.33 3,328,097 +0.44(+0.48%)
Jul 22, 2016 91.92 92.36 91.19 91.89 3,187,678 +0.21(+0.23%)
Jul 21, 2016 91.28 92.28 90.89 91.67 6,615,040 +1.21(+1.34%)
Jul 20, 2016 88.48 90.64 87.69 90.46 5,739,560 +2.14(+2.43%)
Jul 19, 2016 89.40 89.80 88.04 88.32 2,564,565 -1.14(-1.28%)
Jul 18, 2016 88.98 89.70 88.67 89.46 2,389,691 +0.31(+0.35%)
Jul 15, 2016 87.92 89.51 87.92 89.15 2,970,060 +1.33(+1.51%)
Jul 14, 2016 88.34 88.48 87.37 87.82 3,149,401 +0.22(+0.25%)
Jul 13, 2016 89.61 89.89 87.54 87.60 4,249,139 -1.56(-1.75%)
Jul 12, 2016 88.91 89.79 88.85 89.16 3,865,667 +0.65(+0.74%)
Jul 11, 2016 88.81 89.33 88.43 88.50 2,928,487 -0.19(-0.21%)
Jul 08, 2016 87.37 88.94 87.61 88.69 3,916,072 +1.08(+1.23%)
Jul 07, 2016 87.34 87.95 86.63 87.61 3,710,245 +2.54(+2.98%)
Jul 05, 2016 85.70 85.70 84.38 85.08 3,986,478 -0.87(-1.02%)
Jul 01, 2016 84.26 85.95 85.95 85.95 4,054,546 +1.77(+2.10%)
Jun 30, 2016 84.01 84.36 82.76 84.18 4,207,533 +0.42(+0.50%)
Jun 29, 2016 82.60 84.15 82.38 83.76 7,048,620 +1.76(+2.15%)
Jun 28, 2016 80.78 82.10 80.27 81.99 6,890,806 +3.00(+3.80%)
Jun 27, 2016 80.68 81.52 78.61 78.99 9,207,550 -2.47(-3.03%)
Jun 24, 2016 82.43 83.86 81.40 81.46 11,784,497 -4.27(-4.98%)
Jun 23, 2016 84.94 85.77 84.20 85.74 4,713,050 +1.81(+2.16%)
Jun 22, 2016 83.71 85.68 82.80 83.92 13,629,953 +0.58(+0.69%)
Jun 21, 2016 84.74 84.89 82.66 83.35 5,747,337 -1.23(-1.45%)
Jun 20, 2016 84.77 85.85 84.49 84.57 4,171,400 +0.76(+0.91%)
Jun 17, 2016 85.65 85.97 83.80 83.81 7,462,526 -1.84(-2.15%)
Jun 16, 2016 85.38 85.83 84.41 85.65 4,466,516 -0.16(-0.19%)
Jun 15, 2016 86.62 86.81 85.59 85.81 3,712,973 +0.00(+0.00%)
Jun 14, 2016 86.12 87.01 84.90 85.81 4,904,454 -0.63(-0.73%)
Jun 13, 2016 86.80 88.26 86.28 86.44 5,794,964 -1.04(-1.18%)
Jun 10, 2016 88.42 88.67 87.02 87.48 5,769,028 -1.95(-2.19%)
Jun 09, 2016 90.30 91.37 89.36 89.44 4,676,675 -1.62(-1.78%)
Jun 08, 2016 91.50 91.50 90.39 91.05 3,359,909 -0.08(-0.08%)
Jun 07, 2016 92.30 92.40 90.65 91.13 6,178,404 -2.39(-2.56%)
Jun 06, 2016 92.23 93.76 91.08 93.52 4,711,293 +1.41(+1.53%)
Jun 03, 2016 92.93 93.38 90.86 92.11 6,251,165 -1.47(-1.58%)
Jun 02, 2016 91.88 93.59 91.88 93.59 5,482,859 +1.67(+1.81%)
Jun 01, 2016 91.19 92.22 90.69 91.92 4,738,484 +0.46(+0.50%)
May 31, 2016 91.01 91.91 90.72 91.46 5,529,808 +1.17(+1.30%)
May 27, 2016 89.83 90.29 90.29 90.29 2,551,779 +0.82(+0.91%)
May 26, 2016 89.91 89.92 88.85 89.47 2,595,871 -0.44(-0.49%)
May 25, 2016 89.25 90.19 89.09 89.91 3,684,812 +0.98(+1.10%)
May 24, 2016 87.63 89.11 87.26 88.93 4,126,654 +1.96(+2.26%)
May 23, 2016 86.47 87.69 86.20 86.97 3,852,229 +0.60(+0.70%)
May 20, 2016 84.96 86.68 84.84 86.36 3,489,694 +1.73(+2.04%)
May 19, 2016 85.39 86.30 83.91 84.64 4,238,985 -1.27(-1.47%)
May 18, 2016 84.29 86.23 84.28 85.90 4,674,433 +1.18(+1.39%)
May 17, 2016 85.47 85.93 84.39 84.73 4,304,318 -0.82(-0.96%)
May 16, 2016 83.82 85.69 83.51 85.54 4,801,719 +2.54(+3.06%)
May 13, 2016 81.96 83.81 81.96 83.00 3,608,464 +0.71(+0.86%)
May 12, 2016 83.83 84.26 81.37 82.29 8,317,148 -1.43(-1.71%)
May 11, 2016 86.56 86.57 83.62 83.72 3,375,252 -2.60(-3.01%)
May 10, 2016 86.58 86.65 84.61 86.32 4,665,430 +0.70(+0.82%)
May 09, 2016 83.75 86.28 83.69 85.62 4,197,579 +2.16(+2.59%)
May 06, 2016 83.86 84.78 82.38 83.45 6,859,187 -1.28(-1.51%)
May 05, 2016 84.69 85.14 83.70 84.73 4,290,846 +0.38(+0.45%)
May 04, 2016 86.65 86.65 84.13 84.35 8,121,247 -2.52(-2.90%)
May 03, 2016 88.05 88.45 86.78 86.88 5,034,224 -1.70(-1.92%)
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.