Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 -0.66 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 92.33 92.36 89.70 89.76 4,912,187 -2.04(-2.23%)
Nov 29, 2016 91.52 92.58 91.04 91.80 3,104,900 +0.10(+0.11%)
Nov 28, 2016 93.14 93.14 91.53 91.70 3,179,506 -1.46(-1.57%)
Nov 25, 2016 93.34 93.54 92.12 93.16 1,791,744 +0.24(+0.25%)
Nov 23, 2016 92.93 92.93 92.93 0 +0.78(+0.85%)
Nov 22, 2016 94.10 94.39 91.39 92.15 5,823,127 -1.75(-1.87%)
Nov 21, 2016 93.66 94.06 93.14 93.90 2,904,422 +0.65(+0.70%)
Nov 18, 2016 94.59 94.80 92.92 93.25 5,019,560 -1.24(-1.32%)
Nov 17, 2016 94.16 94.16 92.93 94.49 3,735,346 +0.66(+0.70%)
Nov 16, 2016 94.80 95.54 93.79 93.84 3,649,716 -1.58(-1.65%)
Nov 15, 2016 95.71 95.82 94.08 95.41 4,616,001 -0.58(-0.60%)
Nov 14, 2016 94.45 96.08 93.73 95.99 9,796,140 +1.67(+1.77%)
Nov 11, 2016 94.29 94.65 92.56 94.32 8,122,806 -0.58(-0.61%)
Nov 10, 2016 94.86 96.41 93.81 94.91 17,232,468 +1.57(+1.68%)
Nov 09, 2016 92.36 94.65 90.42 93.34 34,540,164 +7.65(+8.93%)
Nov 08, 2016 84.99 86.79 84.59 85.68 6,502,259 +0.15(+0.17%)
Nov 07, 2016 84.00 85.82 83.72 85.54 6,067,101 +3.10(+3.76%)
Nov 04, 2016 80.89 83.35 80.85 82.43 6,382,711 +1.58(+1.96%)
Nov 03, 2016 83.52 83.94 80.80 80.85 9,570,404 -2.44(-2.93%)
Nov 02, 2016 84.61 84.73 83.29 83.30 4,175,344 -1.56(-1.84%)
Nov 01, 2016 84.27 85.17 83.37 84.85 6,482,394 +0.79(+0.94%)
Oct 31, 2016 85.47 85.48 83.99 84.07 4,815,097 -1.25(-1.46%)
Oct 28, 2016 86.43 86.44 84.33 85.31 9,127,719 -1.63(-1.88%)
Oct 27, 2016 87.79 88.52 86.83 86.94 4,714,416 +0.05(+0.06%)
Oct 26, 2016 87.13 88.02 86.31 86.89 4,428,713 +0.04(+0.05%)
Oct 25, 2016 87.63 87.74 86.58 86.85 2,568,189 -0.40(-0.46%)
Oct 24, 2016 87.62 88.19 87.10 87.25 2,656,784 -0.45(-0.51%)
Oct 21, 2016 88.44 88.44 87.45 87.70 2,221,214 -0.74(-0.84%)
Oct 20, 2016 87.52 88.81 87.45 88.44 4,929,975 +0.84(+0.96%)
Oct 19, 2016 88.46 88.46 87.51 87.60 3,153,735 -0.64(-0.72%)
Oct 18, 2016 88.25 88.82 87.90 88.24 3,933,172 +1.22(+1.40%)
Oct 17, 2016 86.98 87.74 85.99 87.03 4,480,033 -0.12(-0.14%)
Oct 14, 2016 89.77 89.77 87.08 87.14 4,424,679 -1.65(-1.86%)
Oct 13, 2016 87.77 89.38 87.65 88.79 6,952,952 +0.32(+0.36%)
Oct 12, 2016 90.74 91.16 88.36 88.47 7,666,015 -2.25(-2.48%)
Oct 11, 2016 92.87 93.15 90.07 90.72 9,531,901 -3.63(-3.84%)
Oct 10, 2016 94.00 94.78 93.91 94.35 2,530,968 +1.30(+1.40%)
Oct 07, 2016 93.12 93.48 92.16 93.05 3,049,079 -0.02(-0.02%)
Oct 06, 2016 94.16 94.32 92.87 93.07 4,389,694 -2.17(-2.28%)
Oct 05, 2016 94.83 95.82 94.38 95.24 3,124,182 +0.83(+0.88%)
Oct 04, 2016 94.77 95.39 93.93 94.41 2,596,127 -0.57(-0.60%)
Oct 03, 2016 94.82 95.01 93.45 94.98 4,853,147 +0.18(+0.19%)
Sep 30, 2016 93.58 95.15 92.92 94.80 5,868,726 +1.18(+1.26%)
Sep 29, 2016 96.42 96.72 93.39 93.63 4,806,779 -3.02(-3.12%)
Sep 28, 2016 97.38 97.75 95.91 96.64 2,611,995 -0.79(-0.81%)
Sep 27, 2016 95.67 97.47 95.67 97.43 3,155,744 +0.97(+1.00%)
Sep 26, 2016 97.00 97.33 96.11 96.46 4,049,104 -1.17(-1.20%)
Sep 23, 2016 98.25 98.81 97.57 97.63 3,252,644 -0.62(-0.63%)
Sep 22, 2016 97.99 98.32 97.05 98.25 4,456,566 +0.83(+0.86%)
Sep 21, 2016 97.00 97.72 95.42 97.42 6,108,259 +0.60(+0.62%)
Sep 20, 2016 96.40 97.24 95.93 96.82 5,130,361 +1.37(+1.43%)
Sep 19, 2016 95.93 96.56 95.09 95.45 4,159,244 -0.04(-0.04%)
Sep 16, 2016 94.33 95.69 94.20 95.48 4,018,536 +0.48(+0.51%)
Sep 15, 2016 93.52 95.25 93.06 95.00 4,279,592 +1.38(+1.48%)
Sep 14, 2016 92.99 94.77 92.91 93.62 4,862,202 +1.08(+1.17%)
Sep 13, 2016 93.24 93.32 91.54 92.53 4,942,836 -1.47(-1.56%)
Sep 12, 2016 90.69 94.23 90.57 94.00 4,412,111 +2.78(+3.04%)
Sep 09, 2016 93.19 93.62 91.23 91.23 5,557,746 -3.08(-3.26%)
Sep 08, 2016 93.85 94.50 92.94 94.31 2,442,804 +0.63(+0.67%)
Sep 07, 2016 93.02 94.02 92.88 93.67 2,726,046 +0.66(+0.71%)
Sep 06, 2016 92.02 93.47 91.95 93.02 4,622,513 +1.14(+1.24%)
Sep 02, 2016 92.17 91.88 91.88 91.88 3,387,732 -0.27(-0.29%)
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.