Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.43 USD -2.28 (-1.63%)
Official Closing Price Updated: 7:53 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 331.38 333.92 329.05 333.59 881,054 +3.04(+0.92%)
Sep 28, 2017 329.98 331.93 327.80 330.55 1,026,464 +0.46(+0.14%)
Sep 27, 2017 331.30 330.09 718,838 +1.88(+0.57%)
Sep 26, 2017 332.27 332.86 327.72 328.21 781,903 -3.19(-0.96%)
Sep 25, 2017 329.49 333.17 329.48 331.40 2,970,100 +1.46(+0.44%)
Sep 22, 2017 330.11 330.54 327.73 329.94 746,150 -1.33(-0.40%)
Sep 21, 2017 332.74 333.60 330.68 331.27 357,635 -1.48(-0.44%)
Sep 20, 2017 330.63 333.77 329.81 332.75 718,703 +2.79(+0.85%)
Sep 19, 2017 332.00 332.48 329.24 329.96 395,550 -2.21(-0.67%)
Sep 18, 2017 332.57 334.09 330.92 332.17 688,575 +0.35(+0.11%)
Sep 15, 2017 332.00 333.92 330.28 331.82 988,046 -0.24(-0.07%)
Sep 14, 2017 333.60 334.94 330.12 332.06 1,352,097 -1.97(-0.59%)
Sep 13, 2017 334.01 335.19 333.02 334.03 462,923 -1.12(-0.33%)
Sep 12, 2017 333.35 335.42 331.88 335.15 639,993 +0.74(+0.22%)
Sep 11, 2017 336.37 336.54 332.42 334.41 873,384 +0.31(+0.09%)
Sep 08, 2017 335.78 336.59 333.19 334.10 694,605 -1.13(-0.34%)
Sep 07, 2017 333.00 336.35 331.09 335.23 600,138 +0.89(+0.27%)
Sep 06, 2017 334.59 336.15 331.81 334.34 799,041 +1.30(+0.39%)
Sep 05, 2017 334.89 336.01 329.57 333.04 1,169,180 -2.80(-0.83%)
Sep 01, 2017 334.02 336.72 331.41 335.84 1,248,103 +2.49(+0.75%)
Aug 31, 2017 324.90 333.69 324.90 333.35 1,889,518 +9.03(+2.78%)
Aug 30, 2017 318.19 325.61 317.30 324.32 1,479,547 +6.50(+2.05%)
Aug 29, 2017 314.25 318.49 313.51 317.82 693,895 +0.93(+0.29%)
Aug 28, 2017 314.19 317.90 313.81 316.89 1,027,093 +5.84(+1.88%)
Aug 25, 2017 313.92 314.79 310.63 311.05 755,861 -1.82(-0.58%)
Aug 24, 2017 309.81 313.51 308.76 312.87 661,828 +3.71(+1.20%)
Aug 23, 2017 309.48 310.85 308.58 309.16 478,919 -1.36(-0.44%)
Aug 22, 2017 306.39 311.08 305.82 310.52 909,846 +5.84(+1.92%)
Aug 21, 2017 304.55 305.82 302.57 304.68 569,405 +0.62(+0.20%)
Aug 18, 2017 303.99 306.33 302.68 304.06 937,119 -0.75(-0.25%)
Aug 17, 2017 310.36 311.26 304.69 304.81 992,434 -5.27(-1.70%)
Aug 16, 2017 310.92 312.24 309.16 310.08 620,906 +0.77(+0.25%)
Aug 15, 2017 310.00 311.33 308.68 309.31 549,091 -0.27(-0.09%)
Aug 14, 2017 308.25 310.22 308.09 309.58 533,648 +3.17(+1.03%)
Aug 11, 2017 304.66 307.72 304.04 306.41 1,155,749 +1.96(+0.64%)
Aug 10, 2017 312.02 312.22 304.12 304.45 1,661,308 -8.85(-2.82%)
Aug 09, 2017 311.88 315.21 311.33 313.30 853,145 -0.99(-0.32%)
Aug 08, 2017 316.66 318.25 313.35 314.29 642,130 -2.98(-0.94%)
Aug 07, 2017 315.63 317.89 314.43 317.27 538,349 +1.69(+0.54%)
Aug 04, 2017 314.55 312.81 315.58 680,816 +1.03(+0.33%)
Aug 03, 2017 317.77 317.99 314.00 314.55 786,986 -2.49(-0.79%)
Aug 02, 2017 316.92 317.95 313.39 317.04 682,630 +1.27(+0.40%)
Aug 01, 2017 320.39 320.39 314.56 315.77 945,127 -3.32(-1.04%)
Jul 31, 2017 321.46 322.54 318.80 319.09 647,072 -2.73(-0.85%)
Jul 28, 2017 318.33 322.58 317.86 321.82 732,215 +2.03(+0.63%)
Jul 27, 2017 328.77 328.86 317.46 319.79 1,850,028 -6.11(-1.87%)
Jul 26, 2017 324.59 326.65 323.10 325.90 762,664 +2.09(+0.65%)
Jul 25, 2017 329.83 329.90 322.80 323.81 1,664,843 -3.53(-1.08%)
Jul 24, 2017 324.99 327.49 323.07 327.34 1,033,689 +2.46(+0.76%)
Jul 21, 2017 322.79 325.30 322.14 324.88 1,291,154 +1.96(+0.61%)
Jul 20, 2017 320.96 324.61 320.22 322.92 1,370,572 +3.29(+1.03%)
Jul 19, 2017 319.04 322.00 318.49 319.63 1,028,837 +4.49(+1.42%)
Jul 18, 2017 315.05 315.42 312.68 315.14 746,688 +0.06(+0.02%)
Jul 17, 2017 317.09 318.56 314.93 315.08 803,660 -1.33(-0.42%)
Jul 14, 2017 316.81 318.28 315.70 316.41 815,711 +0.00(+0.00%)
Jul 13, 2017 314.72 318.13 310.57 316.41 2,033,237 +2.40(+0.76%)
Jul 12, 2017 314.59 314.62 312.39 314.01 1,107,821 +2.00(+0.64%)
Jul 11, 2017 311.35 312.65 309.28 312.01 1,076,597 +2.07(+0.67%)
Jul 10, 2017 312.95 313.09 308.49 309.94 640,472 -2.52(-0.81%)
Jul 07, 2017 312.93 313.61 310.82 312.46 756,419 +2.01(+0.65%)
Jul 06, 2017 313.25 314.58 308.88 310.45 1,099,239 -4.84(-1.54%)
Jul 05, 2017 312.23 316.18 310.41 315.29 1,508,393 +4.34(+1.40%)
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.