Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.10 +0.27 (+0.18%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 106.54 109.42 106.54 109.31 5,762,083 +2.96(+2.78%)
Aug 30, 2017 104.34 106.78 104.05 106.35 4,511,877 +2.13(+2.05%)
Aug 29, 2017 103.05 104.44 102.81 104.22 2,116,032 +0.30(+0.29%)
Aug 28, 2017 103.03 104.25 102.91 103.92 3,132,119 +1.92(+1.88%)
Aug 25, 2017 102.94 103.23 101.86 102.00 2,304,997 -0.60(-0.58%)
Aug 24, 2017 101.59 102.81 101.25 102.60 2,018,243 +1.22(+1.20%)
Aug 23, 2017 101.49 101.94 101.19 101.38 1,460,463 -0.45(-0.44%)
Aug 22, 2017 100.47 102.01 100.28 101.83 2,774,574 +1.92(+1.92%)
Aug 21, 2017 99.87 100.28 99.22 99.91 1,736,400 +0.20(+0.20%)
Aug 18, 2017 99.69 100.45 99.26 99.71 2,857,743 -0.25(-0.25%)
Aug 17, 2017 101.77 102.07 99.91 99.95 3,026,426 -1.73(-1.70%)
Aug 16, 2017 101.96 102.39 101.38 101.68 1,893,452 +0.25(+0.25%)
Aug 15, 2017 101.66 102.09 101.22 101.43 1,674,452 -0.09(-0.09%)
Aug 14, 2017 101.08 101.73 101.03 101.52 1,627,359 +1.04(+1.03%)
Aug 11, 2017 99.90 100.91 99.70 100.48 3,524,455 +0.64(+0.64%)
Aug 10, 2017 102.32 102.38 99.73 99.84 5,066,157 -2.90(-2.82%)
Aug 09, 2017 102.27 103.36 102.09 102.74 2,601,665 -0.33(-0.32%)
Aug 08, 2017 103.84 104.36 102.75 103.06 1,958,174 -0.98(-0.94%)
Aug 07, 2017 103.50 104.24 103.11 104.04 1,641,694 +0.55(+0.54%)
Aug 04, 2017 103.15 102.58 103.49 2,076,147 +0.34(+0.33%)
Aug 03, 2017 104.20 104.28 102.97 103.15 2,399,913 -0.82(-0.79%)
Aug 02, 2017 103.92 104.27 102.77 103.97 2,081,679 +0.42(+0.40%)
Aug 01, 2017 105.06 105.06 103.15 103.55 2,882,164 -1.09(-1.04%)
Jul 31, 2017 105.41 105.77 104.54 104.64 1,973,245 -0.89(-0.85%)
Jul 28, 2017 104.39 105.78 104.23 105.53 2,232,889 +0.67(+0.64%)
Jul 27, 2017 107.81 107.84 104.10 104.87 5,641,659 -2.00(-1.88%)
Jul 26, 2017 106.44 107.12 105.95 106.87 2,325,743 +0.69(+0.65%)
Jul 25, 2017 108.16 108.18 105.85 106.19 5,076,937 -1.16(-1.08%)
Jul 24, 2017 106.57 107.39 105.94 107.34 3,152,233 +0.81(+0.76%)
Jul 21, 2017 105.85 106.67 105.64 106.54 3,937,373 +0.64(+0.61%)
Jul 20, 2017 105.25 106.45 105.01 105.89 4,179,558 +1.08(+1.03%)
Jul 19, 2017 104.62 105.59 104.44 104.81 3,137,437 +1.47(+1.42%)
Jul 18, 2017 103.31 103.43 102.53 103.34 2,277,024 +0.02(+0.02%)
Jul 17, 2017 103.98 104.46 103.27 103.32 2,450,760 -0.44(-0.42%)
Jul 14, 2017 103.89 104.37 103.53 103.76 2,487,510 +0.00(+0.00%)
Jul 13, 2017 103.20 104.32 101.84 103.76 6,200,354 +0.79(+0.76%)
Jul 12, 2017 103.16 103.17 102.44 102.97 3,378,299 +0.66(+0.64%)
Jul 11, 2017 102.10 102.53 101.42 102.31 3,283,081 +0.68(+0.67%)
Jul 10, 2017 102.62 102.67 101.16 101.64 1,953,118 -0.83(-0.81%)
Jul 07, 2017 102.62 102.84 101.92 102.46 2,306,699 +0.66(+0.65%)
Jul 06, 2017 102.72 103.16 101.29 101.80 3,352,128 -1.59(-1.53%)
Jul 05, 2017 102.39 103.68 101.79 103.39 4,599,843 +1.42(+1.40%)
Jul 03, 2017 102.28 102.83 101.18 101.97 1,591,344 +0.29(+0.28%)
Jun 30, 2017 102.70 102.89 101.44 101.68 2,185,460 -0.75(-0.73%)
Jun 29, 2017 103.95 103.97 101.23 102.43 4,468,141 -1.48(-1.43%)
Jun 28, 2017 102.35 104.17 101.81 103.91 5,010,135 +1.96(+1.93%)
Jun 27, 2017 104.56 104.77 101.82 101.95 5,744,680 -2.88(-2.74%)
Jun 26, 2017 105.37 105.53 104.11 104.82 4,739,144 -0.34(-0.32%)
Jun 23, 2017 105.33 103.64 105.16 8,002,015 +0.21(+0.20%)
Jun 22, 2017 104.27 106.05 103.95 104.95 11,707,987 +1.31(+1.27%)
Jun 21, 2017 100.56 103.71 100.21 103.64 15,518,188 +4.10(+4.12%)
Jun 20, 2017 98.50 101.02 98.29 99.54 11,850,379 +1.25(+1.27%)
Jun 19, 2017 96.63 98.68 96.29 98.29 3,629,784 +2.31(+2.41%)
Jun 16, 2017 96.15 96.31 95.25 95.98 2,280,058 -0.35(-0.36%)
Jun 15, 2017 96.66 96.70 95.47 96.33 5,743,651 -0.75(-0.77%)
Jun 14, 2017 96.78 97.71 96.33 97.08 3,230,342 +0.54(+0.56%)
Jun 13, 2017 96.50 96.63 95.74 96.53 2,472,166 +0.39(+0.41%)
Jun 12, 2017 95.95 97.01 95.43 96.14 3,931,298 -0.29(-0.30%)
Jun 09, 2017 96.70 97.88 95.95 96.43 3,839,747 -0.21(-0.22%)
Jun 08, 2017 96.00 96.98 95.91 96.64 1,761,734 +0.58(+0.60%)
Jun 07, 2017 96.15 96.53 95.59 96.06 1,426,480 +0.06(+0.06%)
Jun 06, 2017 96.09 96.72 95.77 96.00 1,411,889 -0.44(-0.46%)
Jun 05, 2017 97.23 97.40 95.65 96.44 2,778,682 -0.54(-0.55%)
Jun 02, 2017 95.74 97.26 95.64 96.98 3,633,566 +1.61(+1.68%)
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.