Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.60 -0.19 (-0.13%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 102.19 103.71 102.19 103.56 3,125,955 +1.47(+1.44%)
Nov 29, 2017 102.10 103.30 101.48 102.08 2,735,241 -0.01(-0.01%)
Nov 28, 2017 101.98 102.26 101.14 102.10 2,961,434 +0.28(+0.28%)
Nov 27, 2017 102.57 102.93 101.62 101.81 2,597,068 -0.72(-0.70%)
Nov 24, 2017 102.64 102.85 102.26 102.53 1,089,826 +0.04(+0.04%)
Nov 22, 2017 102.30 102.59 102.00 102.49 1,582,730 +0.59(+0.58%)
Nov 21, 2017 101.73 102.14 101.44 101.90 2,412,115 +0.78(+0.77%)
Nov 20, 2017 102.10 102.30 100.98 101.12 2,689,159 -0.94(-0.93%)
Nov 17, 2017 101.93 102.27 101.37 102.06 2,231,565 +0.13(+0.13%)
Nov 16, 2017 101.19 102.11 100.56 101.93 2,868,267 +1.50(+1.49%)
Nov 15, 2017 99.48 100.95 99.05 100.44 4,368,039 +0.39(+0.39%)
Nov 14, 2017 101.64 101.64 99.06 100.04 6,312,891 -1.65(-1.62%)
Nov 13, 2017 102.25 102.35 101.36 101.69 2,045,035 -0.69(-0.67%)
Nov 10, 2017 102.00 102.54 101.23 102.38 3,254,990 +0.37(+0.37%)
Nov 09, 2017 102.00 102.27 100.97 102.01 2,884,129 -0.58(-0.56%)
Nov 08, 2017 103.44 103.86 102.27 102.58 1,821,059 -0.40(-0.39%)
Nov 07, 2017 103.93 103.93 102.62 102.99 2,525,254 -0.51(-0.50%)
Nov 06, 2017 104.27 104.48 103.44 103.50 2,610,600 -0.42(-0.40%)
Nov 03, 2017 102.17 104.03 102.17 103.92 3,432,015 +1.58(+1.54%)
Nov 02, 2017 102.39 103.25 101.89 102.34 3,112,459 -0.04(-0.04%)
Nov 01, 2017 103.41 103.96 102.16 102.39 3,439,141 -0.65(-0.63%)
Oct 31, 2017 103.96 104.48 102.61 103.04 2,826,064 -0.81(-0.78%)
Oct 30, 2017 103.52 104.90 103.12 103.85 3,868,290 +0.18(+0.17%)
Oct 27, 2017 102.91 103.93 102.07 103.67 3,815,649 +0.70(+0.68%)
Oct 26, 2017 103.18 104.07 102.33 102.97 7,167,947 -2.45(-2.32%)
Oct 25, 2017 106.64 106.81 104.71 105.42 3,950,937 -1.22(-1.14%)
Oct 24, 2017 107.54 107.54 105.56 106.64 3,472,548 -0.84(-0.78%)
Oct 23, 2017 108.59 108.86 107.38 107.48 2,644,946 -1.33(-1.22%)
Oct 20, 2017 109.38 109.38 108.04 108.82 2,972,119 -1.09(-0.99%)
Oct 19, 2017 109.87 110.55 109.05 109.90 2,272,015 -0.28(-0.26%)
Oct 18, 2017 111.23 111.63 110.02 110.18 1,992,547 -0.70(-0.64%)
Oct 17, 2017 110.52 111.30 110.33 110.89 1,839,564 +0.42(+0.38%)
Oct 16, 2017 110.45 112.06 110.04 110.47 4,287,032 +0.15(+0.14%)
Oct 13, 2017 110.94 111.02 110.05 110.32 3,022,296 -0.25(-0.22%)
Oct 12, 2017 111.08 111.30 110.16 110.56 2,286,367 -0.58(-0.52%)
Oct 11, 2017 111.37 111.37 110.72 111.14 1,497,658 -0.23(-0.21%)
Oct 10, 2017 111.23 111.74 110.81 111.37 1,138,015 +0.04(+0.03%)
Oct 09, 2017 111.76 112.07 111.10 111.33 1,534,352 -0.33(-0.29%)
Oct 06, 2017 111.61 112.33 111.12 111.66 1,738,002 -0.12(-0.11%)
Oct 05, 2017 111.67 112.14 111.08 111.78 2,209,455 +0.12(+0.11%)
Oct 04, 2017 111.18 111.81 110.67 111.66 3,237,484 +0.86(+0.78%)
Oct 03, 2017 111.19 111.31 109.73 110.80 2,429,754 -0.26(-0.23%)
Oct 02, 2017 109.85 111.11 109.58 111.06 5,632,662 +1.66(+1.51%)
Sep 29, 2017 108.68 109.51 107.92 109.40 2,686,479 +1.00(+0.92%)
Sep 28, 2017 108.22 108.86 107.50 108.41 3,129,858 +0.15(+0.14%)
Sep 27, 2017 108.65 108.26 2,191,855 +0.62(+0.57%)
Sep 26, 2017 108.97 109.16 107.48 107.64 2,384,151 -1.01(-0.93%)
Sep 25, 2017 108.02 109.23 108.02 108.65 9,059,569 +0.48(+0.44%)
Sep 22, 2017 108.22 108.36 107.44 108.17 2,275,949 -0.44(-0.40%)
Sep 21, 2017 109.09 109.37 108.41 108.60 1,090,878 -0.48(-0.44%)
Sep 20, 2017 108.39 109.42 108.12 109.09 2,192,229 +0.91(+0.85%)
Sep 19, 2017 108.84 109.00 107.94 108.17 1,206,529 -0.72(-0.67%)
Sep 18, 2017 109.03 109.53 108.49 108.90 2,100,331 +0.11(+0.11%)
Sep 15, 2017 108.84 109.47 108.28 108.78 3,013,794 -0.08(-0.07%)
Sep 14, 2017 109.37 109.81 108.23 108.86 4,124,243 -0.65(-0.59%)
Sep 13, 2017 109.50 109.89 109.18 109.51 1,412,034 -0.37(-0.33%)
Sep 12, 2017 109.29 109.97 108.80 109.88 1,952,143 +0.24(+0.22%)
Sep 11, 2017 110.28 110.33 108.98 109.63 2,664,046 +0.10(+0.09%)
Sep 08, 2017 110.08 110.35 109.23 109.53 2,118,724 -0.37(-0.34%)
Sep 07, 2017 109.17 110.27 108.55 109.90 1,830,575 +0.29(+0.27%)
Sep 06, 2017 109.69 110.20 108.78 109.61 2,437,280 +0.43(+0.39%)
Sep 05, 2017 109.79 110.16 108.05 109.18 3,566,299 -0.92(-0.83%)
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.