Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 92.37 92.71 91.50 91.88 2,797,429 -0.79(-0.85%)
Aug 30, 2016 92.73 93.50 92.27 92.67 3,108,837 -0.19(-0.20%)
Aug 29, 2016 93.55 93.76 92.30 92.86 4,288,422 -0.42(-0.45%)
Aug 26, 2016 92.63 94.16 92.43 93.27 5,951,251 +0.74(+0.80%)
Aug 25, 2016 93.88 94.57 91.23 92.53 9,412,357 -1.10(-1.17%)
Aug 24, 2016 97.12 97.89 93.33 93.63 11,525,847 -3.25(-3.36%)
Aug 23, 2016 97.26 97.50 96.65 96.88 2,833,404 +0.06(+0.06%)
Aug 22, 2016 95.47 97.05 95.47 96.83 3,665,419 +1.86(+1.96%)
Aug 19, 2016 94.82 95.47 94.59 94.96 1,614,922 -0.44(-0.46%)
Aug 18, 2016 95.16 95.81 94.66 95.41 1,912,671 +0.25(+0.26%)
Aug 17, 2016 95.10 95.42 94.43 95.16 2,240,972 -0.06(-0.07%)
Aug 16, 2016 96.36 96.49 95.12 95.22 2,347,137 -1.35(-1.40%)
Aug 15, 2016 96.16 96.90 95.72 96.57 3,047,886 +0.88(+0.92%)
Aug 12, 2016 95.18 95.80 94.54 95.69 3,885,183 +0.20(+0.21%)
Aug 11, 2016 94.58 95.74 94.24 95.49 4,927,688 +1.01(+1.07%)
Aug 10, 2016 96.13 96.31 94.21 94.47 3,900,573 -1.88(-1.95%)
Aug 09, 2016 96.22 96.81 95.89 96.35 2,509,750 +0.12(+0.13%)
Aug 08, 2016 97.46 97.68 95.89 96.23 4,595,195 -1.02(-1.05%)
Aug 05, 2016 97.57 97.84 96.73 97.25 3,157,814 +0.37(+0.38%)
Aug 04, 2016 97.81 97.97 96.64 96.87 2,947,713 -0.58(-0.59%)
Aug 03, 2016 96.13 97.58 95.81 97.45 6,036,346 +1.06(+1.10%)
Aug 02, 2016 96.43 97.81 94.41 96.40 10,005,727 +0.20(+0.21%)
Aug 01, 2016 94.82 97.10 94.82 96.19 9,437,907 +1.51(+1.60%)
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%)
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.