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 (%)
Feb 28, 2018 108.35 108.62 106.22 106.46 3,156,430 -1.99(-1.83%)
Feb 27, 2018 109.66 110.27 108.41 108.45 1,870,049 -1.37(-1.25%)
Feb 26, 2018 109.69 110.16 108.86 109.82 2,047,644 +0.80(+0.73%)
Feb 23, 2018 107.48 109.11 106.65 109.02 2,429,131 +2.23(+2.08%)
Feb 22, 2018 106.67 106.80 2,534,356 -0.65(-0.60%)
Feb 21, 2018 107.79 109.59 107.40 107.45 1,797,061 -0.17(-0.16%)
Feb 20, 2018 107.89 109.12 107.26 107.62 2,627,159 -1.09(-1.01%)
Feb 16, 2018 108.71 108.71 108.71 0 -0.39(-0.36%)
Feb 15, 2018 109.32 107.79 109.10 2,084,986 +1.02(+0.94%)
Feb 14, 2018 105.39 108.63 104.98 108.09 4,610,395 +2.16(+2.04%)
Feb 13, 2018 106.17 105.93 1,836,908 +0.19(+0.18%)
Feb 12, 2018 104.25 106.78 104.23 105.74 3,091,656 +1.66(+1.59%)
Feb 09, 2018 104.00 105.00 99.51 104.09 8,088,123 +0.80(+0.77%)
Feb 08, 2018 108.25 108.42 103.19 103.29 4,193,085 -4.48(-4.16%)
Feb 07, 2018 107.33 109.23 107.18 107.77 3,048,369 +0.05(+0.05%)
Feb 06, 2018 104.09 108.00 103.76 107.72 8,105,461 +0.25(+0.23%)
Feb 05, 2018 109.39 110.53 105.74 107.48 6,176,286 -2.98(-2.70%)
Feb 02, 2018 111.32 112.28 110.28 110.46 4,426,580 -1.81(-1.61%)
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.