Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 93.44 93.89 92.65 93.69 4,881,786 +0.48(+0.51%)
May 30, 2017 94.42 94.58 93.01 93.21 2,913,274 -1.29(-1.36%)
May 26, 2017 94.99 95.42 94.44 94.50 1,890,859 -0.75(-0.79%)
May 25, 2017 96.06 96.06 95.24 95.25 2,315,810 -0.21(-0.22%)
May 24, 2017 95.40 95.65 94.52 95.46 2,189,833 +0.07(+0.07%)
May 23, 2017 95.57 95.65 94.98 95.39 2,018,416 -0.12(-0.12%)
May 22, 2017 95.25 95.56 94.70 95.51 2,673,759 +0.29(+0.30%)
May 19, 2017 96.14 96.63 95.12 95.23 2,053,031 -0.60(-0.62%)
May 18, 2017 94.76 96.23 94.72 95.82 2,317,960 +1.21(+1.28%)
May 17, 2017 95.80 96.07 94.54 94.62 3,564,076 -2.20(-2.27%)
May 16, 2017 96.57 96.94 96.19 96.82 1,570,359 +0.39(+0.40%)
May 15, 2017 96.13 96.69 95.94 96.43 1,712,299 +0.41(+0.43%)
May 12, 2017 95.59 96.34 95.31 96.02 1,588,198 +0.43(+0.45%)
May 11, 2017 95.51 95.82 94.58 95.59 3,270,769 -0.10(-0.11%)
May 10, 2017 95.97 95.97 94.80 95.70 2,283,183 -0.35(-0.36%)
May 09, 2017 95.18 96.13 95.05 96.05 2,696,165 +1.15(+1.21%)
May 08, 2017 96.58 96.88 94.70 94.90 4,114,530 -2.10(-2.17%)
May 05, 2017 97.78 97.92 96.52 97.00 2,146,921 -0.85(-0.86%)
May 04, 2017 97.47 98.03 97.22 97.85 3,227,980 +0.69(+0.71%)
May 03, 2017 97.46 97.62 96.77 97.16 1,929,156 -0.63(-0.65%)
May 02, 2017 98.36 98.64 97.30 97.79 2,896,429 -0.36(-0.37%)
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.