Nasdaq Biotechnology Ishares ETF (NQ: IBB )

161.71 USD -0.16 (-0.10%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 278.40 281.14 277.50 279.77 1,807,745 +3.58(+1.30%)
May 27, 2016 274.80 276.19 276.19 276.19 834,200 +2.50(+0.91%)
May 26, 2016 275.03 275.06 271.80 273.69 848,614 -1.34(-0.49%)
May 25, 2016 273.00 275.90 272.53 275.03 1,204,599 +2.99(+1.10%)
May 24, 2016 268.05 272.57 266.91 272.04 1,349,041 +6.01(+2.26%)
May 23, 2016 264.50 268.25 263.67 266.03 1,259,329 +1.85(+0.70%)
May 20, 2016 259.88 265.15 259.53 264.18 1,140,813 +5.28(+2.04%)
May 19, 2016 261.19 264.00 256.68 258.90 1,385,763 -3.87(-1.47%)
May 18, 2016 257.84 263.77 257.80 262.77 1,528,115 +3.60(+1.39%)
May 17, 2016 261.46 262.86 258.14 259.17 1,407,121 -2.50(-0.96%)
May 16, 2016 256.40 262.12 255.45 261.67 1,569,726 +7.77(+3.06%)
May 13, 2016 250.71 256.36 250.71 253.90 1,179,640 +2.17(+0.86%)
May 12, 2016 256.43 257.74 248.90 251.73 2,718,952 -4.37(-1.71%)
May 11, 2016 264.77 264.80 255.78 256.10 1,103,401 -7.95(-3.01%)
May 10, 2016 264.85 265.06 258.83 264.05 1,525,172 +2.15(+0.82%)
May 09, 2016 256.20 263.93 256.00 261.90 1,372,227 +6.62(+2.59%)
May 06, 2016 256.52 259.33 252.00 255.28 2,242,331 -3.91(-1.51%)
May 05, 2016 259.07 260.45 256.03 259.19 1,402,717 +1.16(+0.45%)
May 04, 2016 265.06 265.06 257.36 258.03 2,654,910 -7.72(-2.90%)
May 03, 2016 269.35 270.56 265.45 265.75 1,645,734 -5.19(-1.92%)
May 02, 2016 268.69 271.22 264.64 270.94 1,909,480 +2.99(+1.12%)
Apr 29, 2016 273.43 274.89 265.78 267.95 3,007,502 -7.32(-2.66%)
Apr 28, 2016 277.00 281.60 272.46 275.27 2,007,186 -2.22(-0.80%)
Apr 27, 2016 281.72 281.72 276.13 277.49 1,969,866 -3.91(-1.39%)
Apr 26, 2016 285.91 286.00 278.96 281.40 1,991,487 -4.55(-1.59%)
Apr 25, 2016 287.50 289.50 285.01 285.95 1,985,889 -2.39(-0.83%)
Apr 22, 2016 288.86 289.71 283.34 288.34 2,130,844 +0.79(+0.27%)
Apr 21, 2016 280.63 287.86 279.59 287.55 2,896,795 +8.12(+2.91%)
Apr 20, 2016 280.28 281.80 277.80 279.43 1,322,884 -0.10(-0.04%)
Apr 19, 2016 283.82 284.49 277.72 279.53 1,815,939 -5.44(-1.91%)
Apr 18, 2016 279.82 286.35 278.90 284.97 1,652,021 +4.36(+1.55%)
Apr 15, 2016 282.57 282.68 277.62 280.61 1,533,610 -1.01(-0.36%)
Apr 14, 2016 283.55 283.55 279.19 281.62 1,413,826 +0.43(+0.15%)
Apr 13, 2016 278.11 281.79 276.50 281.19 2,283,512 +5.28(+1.91%)
Apr 12, 2016 272.68 276.65 270.19 275.91 2,160,463 +3.21(+1.18%)
Apr 11, 2016 278.89 279.39 271.80 272.70 1,534,808 -4.65(-1.68%)
Apr 08, 2016 284.00 284.00 274.83 277.35 3,123,610 -3.35(-1.19%)
Apr 07, 2016 280.70 287.77 279.13 280.70 4,492,684 -5.10(-1.78%)
Apr 06, 2016 270.82 285.86 270.69 285.80 5,948,391 +16.16(+5.99%)
Apr 05, 2016 268.56 272.95 267.04 269.64 2,497,829 -1.01(-0.37%)
Apr 04, 2016 269.47 274.68 268.52 270.65 2,981,044 +2.34(+0.87%)
Apr 01, 2016 260.37 268.79 257.58 268.31 3,662,602 +7.50(+2.88%)
Mar 31, 2016 254.92 263.86 254.88 260.81 2,099,949 +5.87(+2.30%)
Mar 30, 2016 259.02 262.40 253.68 254.94 2,260,827 -1.67(-0.65%)
Mar 29, 2016 250.80 256.81 247.00 256.61 2,278,369 +4.53(+1.80%)
Mar 28, 2016 256.99 257.88 251.57 252.08 1,420,410 -3.40(-1.33%)
Mar 24, 2016 252.50 255.48 255.48 255.48 2,303,000 +1.22(+0.48%)
Mar 23, 2016 262.26 263.94 253.85 254.26 2,411,892 -8.84(-3.36%)
Mar 22, 2016 255.30 263.97 254.76 263.10 2,459,770 +6.61(+2.58%)
Mar 21, 2016 250.59 258.02 250.26 256.49 2,161,415 +5.15(+2.05%)
Mar 18, 2016 248.00 252.90 244.81 251.34 2,719,122 +4.25(+1.72%)
Mar 17, 2016 249.12 250.45 241.85 247.09 2,858,876 -3.11(-1.24%)
Mar 16, 2016 251.47 255.50 246.76 250.20 3,235,242 -1.27(-0.51%)
Mar 15, 2016 257.98 259.47 250.44 251.47 2,561,468 -9.97(-3.81%)
Mar 14, 2016 261.77 263.66 260.68 261.44 947,121 -0.50(-0.19%)
Mar 11, 2016 257.94 262.16 256.42 261.94 1,783,913 +6.86(+2.69%)
Mar 10, 2016 257.73 262.20 252.40 255.08 2,202,365 -2.05(-0.80%)
Mar 09, 2016 261.30 261.80 253.66 257.13 2,930,908 -3.00(-1.15%)
Mar 08, 2016 268.46 268.96 259.45 260.13 1,687,604 -9.63(-3.57%)
Mar 07, 2016 261.70 272.07 260.92 269.76 2,096,025 +6.63(+2.52%)
Mar 04, 2016 264.88 267.73 261.40 263.13 2,429,350 -1.11(-0.42%)
Mar 03, 2016 268.29 268.40 262.92 264.24 1,062,319 -3.88(-1.45%)
Mar 02, 2016 265.24 269.79 264.07 268.12 2,254,645 +2.85(+1.07%)
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.