Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 105.17 105.17 105.17 0 -1.01(-0.95%)
Dec 28, 2017 106.04 106.53 105.40 106.18 1,082,031 +0.20(+0.19%)
Dec 27, 2017 105.89 106.54 105.75 105.98 1,704,083 +0.15(+0.14%)
Dec 26, 2017 105.20 105.94 104.93 105.83 1,007,062 +0.49(+0.47%)
Dec 22, 2017 104.88 105.70 104.52 105.34 1,057,570 +0.14(+0.13%)
Dec 21, 2017 104.87 105.64 104.73 105.20 1,510,881 +0.26(+0.25%)
Dec 20, 2017 104.49 105.28 104.49 104.94 1,413,904 +0.54(+0.52%)
Dec 19, 2017 104.52 105.22 104.20 104.40 1,474,768 -0.25(-0.24%)
Dec 18, 2017 105.56 105.64 104.53 104.64 2,018,222 -0.24(-0.23%)
Dec 15, 2017 103.91 104.94 103.14 104.88 3,087,926 +1.41(+1.36%)
Dec 14, 2017 105.01 105.50 103.14 103.47 2,684,030 -1.52(-1.45%)
Dec 13, 2017 104.21 105.55 103.92 105.00 2,950,352 +0.94(+0.91%)
Dec 12, 2017 104.06 104.55 103.60 104.06 1,756,622 -0.46(-0.44%)
Dec 11, 2017 105.40 105.76 104.07 104.52 2,585,581 +0.16(+0.15%)
Dec 08, 2017 102.87 104.81 102.87 104.36 2,857,605 +1.99(+1.94%)
Dec 07, 2017 101.34 102.78 100.82 102.37 2,167,213 +1.45(+1.43%)
Dec 06, 2017 101.37 102.00 99.83 100.93 3,069,975 -0.74(-0.73%)
Dec 05, 2017 102.59 103.38 101.49 101.66 3,104,862 -0.69(-0.67%)
Dec 04, 2017 105.08 102.09 102.35 2,382,860 -1.64(-1.58%)
Dec 01, 2017 103.66 104.61 103.25 104.00 2,868,977 +0.44(+0.42%)
Nov 30, 2017 102.19 103.71 102.19 103.56 3,125,957 +1.47(+1.44%)
Nov 29, 2017 102.10 103.30 101.48 102.08 2,735,243 -0.01(-0.01%)
Nov 28, 2017 101.98 102.26 101.14 102.10 2,961,436 +0.28(+0.28%)
Nov 27, 2017 102.57 102.93 101.62 101.81 2,597,070 -0.72(-0.70%)
Nov 24, 2017 102.64 102.85 102.26 102.53 1,089,827 +0.04(+0.04%)
Nov 22, 2017 102.30 102.59 102.00 102.49 1,582,731 +0.59(+0.58%)
Nov 21, 2017 101.73 102.14 101.44 101.90 2,412,116 +0.78(+0.77%)
Nov 20, 2017 102.10 102.30 100.98 101.12 2,689,161 -0.94(-0.93%)
Nov 17, 2017 101.93 102.27 101.37 102.06 2,231,566 +0.13(+0.13%)
Nov 16, 2017 101.19 102.11 100.56 101.93 2,868,269 +1.50(+1.49%)
Nov 15, 2017 99.48 100.95 99.05 100.44 4,368,041 +0.39(+0.39%)
Nov 14, 2017 101.64 101.64 99.06 100.04 6,312,895 -1.65(-1.62%)
Nov 13, 2017 102.25 102.35 101.36 101.69 2,045,036 -0.69(-0.67%)
Nov 10, 2017 102.00 102.54 101.23 102.38 3,254,992 +0.37(+0.37%)
Nov 09, 2017 102.00 102.27 100.97 102.01 2,884,131 -0.58(-0.56%)
Nov 08, 2017 103.44 103.86 102.27 102.58 1,821,060 -0.40(-0.39%)
Nov 07, 2017 103.93 103.93 102.62 102.98 2,525,256 -0.52(-0.50%)
Nov 06, 2017 104.27 104.48 103.44 103.50 2,610,602 -0.42(-0.40%)
Nov 03, 2017 102.17 104.03 102.17 103.92 3,432,017 +1.58(+1.54%)
Nov 02, 2017 102.39 103.25 101.89 102.34 3,112,461 -0.04(-0.04%)
Nov 01, 2017 103.41 103.96 102.16 102.39 3,439,143 -0.65(-0.63%)
Oct 31, 2017 103.96 104.48 102.61 103.04 2,826,065 -0.81(-0.78%)
Oct 30, 2017 103.52 104.90 103.12 103.85 3,868,292 +0.18(+0.17%)
Oct 27, 2017 102.91 103.93 102.07 103.67 3,815,651 +0.70(+0.68%)
Oct 26, 2017 103.18 104.07 102.33 102.97 7,167,951 -2.45(-2.32%)
Oct 25, 2017 106.64 106.81 104.71 105.42 3,950,940 -1.22(-1.14%)
Oct 24, 2017 107.54 107.54 105.56 106.64 3,472,550 -0.84(-0.78%)
Oct 23, 2017 108.59 108.86 107.38 107.48 2,644,948 -1.33(-1.22%)
Oct 20, 2017 109.38 109.38 108.04 108.82 2,972,120 -1.09(-0.99%)
Oct 19, 2017 109.87 110.55 109.05 109.90 2,272,016 -0.28(-0.26%)
Oct 18, 2017 111.23 111.63 110.02 110.18 1,992,548 -0.70(-0.64%)
Oct 17, 2017 110.52 111.30 110.33 110.89 1,839,565 +0.42(+0.38%)
Oct 16, 2017 110.45 112.06 110.04 110.47 4,287,034 +0.15(+0.14%)
Oct 13, 2017 110.94 111.02 110.05 110.32 3,022,298 -0.25(-0.22%)
Oct 12, 2017 111.08 111.30 110.16 110.56 2,286,369 -0.58(-0.52%)
Oct 11, 2017 111.37 111.37 110.72 111.14 1,497,659 -0.23(-0.21%)
Oct 10, 2017 111.23 111.74 110.81 111.37 1,138,016 +0.04(+0.03%)
Oct 09, 2017 111.76 112.07 111.10 111.33 1,534,353 -0.33(-0.29%)
Oct 06, 2017 111.61 112.33 111.12 111.66 1,738,004 -0.12(-0.11%)
Oct 05, 2017 111.67 112.14 111.08 111.78 2,209,457 +0.12(+0.11%)
Oct 04, 2017 111.18 111.81 110.67 111.66 3,237,486 +0.86(+0.78%)
Oct 03, 2017 111.18 111.31 109.73 110.80 2,429,756 -0.26(-0.23%)
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.