Nasdaq Biotechnology Ishares ETF (NQ: IBB )

156.93 USD -0.22 (-0.14%)
Official Closing Price Updated: 7:21 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 262.89 268.32 260.47 267.05 2,934,927 +3.58(+1.36%)
Jan 28, 2016 273.52 275.98 259.06 263.47 6,038,166 -9.93(-3.63%)
Jan 27, 2016 283.88 285.89 271.47 273.40 2,601,152 -8.68(-3.08%)
Jan 26, 2016 283.86 284.85 275.80 282.08 2,403,346 -1.12(-0.40%)
Jan 25, 2016 287.03 290.53 282.92 283.20 1,813,077 -4.82(-1.67%)
Jan 22, 2016 285.82 289.17 281.73 288.02 2,408,909 +9.27(+3.33%)
Jan 21, 2016 283.22 287.50 278.28 278.75 3,300,127 -6.74(-2.36%)
Jan 20, 2016 271.48 289.72 268.52 285.49 4,591,964 +7.65(+2.75%)
Jan 19, 2016 287.67 289.90 273.06 277.84 3,328,083 -6.34(-2.23%)
Jan 15, 2016 276.86 284.18 284.18 284.18 3,515,800 -7.26(-2.49%)
Jan 14, 2016 280.51 295.13 273.47 291.44 4,360,901 +11.30(+4.03%)
Jan 13, 2016 297.00 298.90 279.46 280.14 3,448,787 -16.06(-5.42%)
Jan 12, 2016 295.50 302.40 286.06 296.20 3,953,052 +4.51(+1.55%)
Jan 11, 2016 304.65 304.76 285.03 291.69 3,762,714 -10.51(-3.48%)
Jan 08, 2016 312.50 313.29 301.59 302.20 2,526,527 -5.58(-1.81%)
Jan 07, 2016 313.47 316.18 307.78 307.78 3,345,677 -13.34(-4.15%)
Jan 06, 2016 320.50 325.61 318.13 321.12 2,271,008 -5.84(-1.79%)
Jan 05, 2016 327.34 330.97 324.65 326.96 1,633,587 +0.09(+0.03%)
Jan 04, 2016 331.15 331.78 324.52 326.87 3,237,802 -11.46(-3.39%)
Dec 31, 2015 339.58 338.33 338.33 338.33 961,800 -2.53(-0.74%)
Dec 30, 2015 342.04 343.40 339.87 340.86 976,137 -2.25(-0.66%)
Dec 29, 2015 339.00 343.87 338.51 343.11 852,816 +5.89(+1.75%)
Dec 28, 2015 337.75 338.82 335.20 337.22 851,275 -2.57(-0.76%)
Dec 24, 2015 338.83 339.79 339.79 339.79 318,300 +1.09(+0.32%)
Dec 23, 2015 335.50 339.48 334.82 338.70 1,012,302 +6.04(+1.82%)
Dec 22, 2015 333.11 334.50 329.61 332.66 1,040,711 +0.53(+0.16%)
Dec 21, 2015 331.66 333.12 328.17 332.13 742,081 +0.64(+0.19%)
Dec 18, 2015 331.28 334.77 329.21 331.49 2,234,060 -0.63(-0.19%)
Dec 17, 2015 339.00 339.00 331.36 332.12 2,512,890 -5.28(-1.56%)
Dec 16, 2015 332.90 338.16 330.00 337.40 1,467,802 +7.41(+2.25%)
Dec 15, 2015 325.15 331.15 323.58 329.99 1,701,454 +9.15(+2.85%)
Dec 14, 2015 320.84 323.70 314.53 320.84 2,179,964 +0.95(+0.30%)
Dec 11, 2015 326.22 327.74 319.50 319.89 2,638,412 -9.52(-2.89%)
Dec 10, 2015 325.35 330.47 324.33 329.41 1,208,288 +4.21(+1.29%)
Dec 09, 2015 328.51 330.94 323.06 325.20 1,584,729 -5.39(-1.63%)
Dec 08, 2015 320.77 331.65 320.77 330.59 1,509,518 +6.31(+1.95%)
Dec 07, 2015 330.51 331.04 323.53 324.28 1,789,244 -7.44(-2.24%)
Dec 04, 2015 323.00 331.83 322.92 331.72 2,221,164 +9.75(+3.03%)
Dec 03, 2015 334.12 334.82 319.84 321.97 2,535,372 -11.97(-3.58%)
Dec 02, 2015 336.16 339.00 332.80 333.94 1,245,848 -2.22(-0.66%)
Dec 01, 2015 336.27 337.24 331.41 336.16 2,049,109 +1.79(+0.54%)
Nov 30, 2015 341.83 342.89 332.10 334.37 1,922,464 -6.64(-1.95%)
Nov 27, 2015 339.24 341.52 339.03 341.01 457,979 +2.16(+0.64%)
Nov 25, 2015 335.00 338.85 338.85 338.85 1,140,700 +3.58(+1.07%)
Nov 24, 2015 333.17 335.72 331.50 335.27 1,134,806 -0.65(-0.19%)
Nov 23, 2015 333.31 338.79 333.05 335.92 1,813,894 +2.43(+0.73%)
Nov 20, 2015 335.34 336.72 332.83 333.49 1,229,725 +0.07(+0.02%)
Nov 19, 2015 338.99 339.41 332.73 333.42 1,621,229 -5.32(-1.57%)
Nov 18, 2015 330.99 339.01 329.32 338.74 2,624,803 +9.60(+2.92%)
Nov 17, 2015 326.42 331.51 323.20 329.14 1,422,111 +4.25(+1.31%)
Nov 16, 2015 321.50 324.99 317.51 324.89 1,669,437 +1.25(+0.39%)
Nov 13, 2015 320.11 328.46 318.85 323.64 2,532,213 +3.53(+1.10%)
Nov 12, 2015 325.04 327.69 305.79 320.11 1,862,890 -6.74(-2.06%)
Nov 11, 2015 333.00 333.49 326.76 326.85 1,149,484 -5.11(-1.54%)
Nov 10, 2015 328.93 332.34 327.06 331.96 1,100,073 +1.38(+0.42%)
Nov 09, 2015 328.01 332.97 327.28 330.58 1,207,861 +0.34(+0.10%)
Nov 06, 2015 330.79 332.30 323.70 330.24 2,023,874 -0.90(-0.27%)
Nov 05, 2015 335.53 335.95 327.70 331.14 2,634,914 -6.49(-1.92%)
Nov 04, 2015 340.50 341.19 332.11 337.63 2,004,998 -1.45(-0.43%)
Nov 03, 2015 336.94 341.25 333.12 339.08 2,130,118 +1.02(+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.