Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 73.39 73.73 73.30 73.42 0 +0.27(+0.37%)
Nov 27, 2013 73.36 73.45 72.73 73.15 0 -0.04(-0.05%)
Nov 26, 2013 72.97 73.19 72.55 73.19 1,933,806 +0.22(+0.30%)
Nov 25, 2013 72.88 73.38 72.30 72.97 2,277,727 +0.71(+0.98%)
Nov 22, 2013 71.54 72.46 71.40 72.26 0 +2.10(+3.00%)
Nov 21, 2013 69.34 70.30 69.29 70.16 2,942,040 +1.03(+1.49%)
Nov 20, 2013 68.72 69.88 68.68 69.13 0 +0.60(+0.88%)
Nov 19, 2013 68.21 68.94 67.85 68.53 0 +0.06(+0.09%)
Nov 18, 2013 69.54 70.04 68.24 68.47 0 -1.07(-1.54%)
Nov 15, 2013 68.78 69.54 68.42 69.54 0 +0.93(+1.36%)
Nov 14, 2013 68.13 68.91 67.90 68.61 2,095,513 +0.51(+0.75%)
Nov 13, 2013 67.01 68.10 66.81 68.10 4,280,307 +0.53(+0.79%)
Nov 12, 2013 67.13 67.59 66.62 67.57 0 +0.25(+0.36%)
Nov 11, 2013 67.21 67.51 66.64 67.32 0 +0.45(+0.67%)
Nov 08, 2013 65.19 67.10 65.19 66.88 0 +2.08(+3.21%)
Nov 07, 2013 66.28 66.87 64.67 64.79 5,507,876 -1.07(-1.62%)
Nov 06, 2013 68.13 68.18 65.78 65.86 5,107,203 -1.98(-2.92%)
Nov 05, 2013 67.51 68.06 66.96 67.84 1,727,078 +0.47(+0.70%)
Nov 04, 2013 68.06 68.06 67.27 67.36 1,556,569 -0.13(-0.19%)
Nov 01, 2013 67.54 67.74 66.82 67.49 0 +0.24(+0.36%)
Oct 31, 2013 67.72 68.26 66.86 67.25 3,919,630 -0.63(-0.93%)
Oct 30, 2013 69.31 69.70 67.62 67.88 6,177,244 -1.42(-2.06%)
Oct 29, 2013 69.32 69.35 68.43 69.31 2,333,642 +0.01(+0.01%)
Oct 28, 2013 69.58 69.82 68.94 69.30 1,687,214 +0.02(+0.03%)
Oct 25, 2013 69.50 69.50 68.62 69.28 0 +0.07(+0.10%)
Oct 24, 2013 68.83 69.47 68.76 69.21 1,980,133 +0.72(+1.05%)
Oct 23, 2013 67.81 68.51 67.42 68.49 2,612,178 +0.34(+0.50%)
Oct 22, 2013 66.98 68.29 66.72 68.15 3,540,553 +1.50(+2.25%)
Oct 21, 2013 67.87 67.96 66.38 66.65 3,096,297 -1.08(-1.59%)
Oct 18, 2013 68.70 68.70 66.98 67.73 3,397,775 -0.52(-0.76%)
Oct 17, 2013 67.49 68.35 67.16 68.25 1,335,864 +0.50(+0.73%)
Oct 16, 2013 66.56 68.25 66.26 67.75 4,196,488 +2.06(+3.13%)
Oct 15, 2013 66.42 66.72 65.63 65.69 3,800,758 -0.57(-0.86%)
Oct 14, 2013 65.40 66.40 64.80 66.26 2,311,601 +0.50(+0.76%)
Oct 11, 2013 66.11 66.27 65.39 65.76 0 -0.23(-0.34%)
Oct 10, 2013 64.89 66.03 64.85 65.99 0 +2.28(+3.58%)
Oct 09, 2013 65.18 65.29 62.65 63.71 12,216,395 -1.38(-2.11%)
Oct 08, 2013 68.13 68.28 65.08 65.08 8,479,250 -2.98(-4.37%)
Oct 07, 2013 69.20 69.27 68.03 68.06 3,910,276 -1.54(-2.22%)
Oct 04, 2013 69.11 69.82 68.92 69.60 0 +0.77(+1.11%)
Oct 03, 2013 69.86 69.90 68.09 68.84 5,303,511 -0.99(-1.42%)
Oct 02, 2013 69.71 70.01 69.49 69.82 3,856,605 -0.20(-0.28%)
Oct 01, 2013 69.18 70.02 68.76 70.02 4,157,454 +1.37(+1.99%)
Sep 30, 2013 68.23 69.18 67.89 68.65 2,759,001 -0.37(-0.54%)
Sep 27, 2013 68.73 69.37 68.25 69.02 0 +0.19(+0.27%)
Sep 26, 2013 67.76 69.16 67.76 68.84 1,694,996 +1.11(+1.64%)
Sep 25, 2013 68.09 68.22 67.68 67.72 1,136,653 -0.40(-0.59%)
Sep 24, 2013 67.98 68.43 67.63 68.12 1,036,969 +0.11(+0.17%)
Sep 23, 2013 68.62 68.77 67.55 68.01 0 -0.74(-1.08%)
Sep 20, 2013 69.41 69.41 68.72 68.75 0 -0.47(-0.68%)
Sep 19, 2013 69.59 69.60 68.63 69.22 0 +0.05(+0.07%)
Sep 18, 2013 68.78 69.45 68.20 69.17 0 +0.72(+1.05%)
Sep 17, 2013 68.48 68.52 67.88 68.45 0 +0.20(+0.30%)
Sep 16, 2013 68.79 68.84 67.89 68.25 0 +0.29(+0.42%)
Sep 13, 2013 67.52 67.96 67.15 67.96 0 +0.44(+0.65%)
Sep 12, 2013 67.69 67.91 67.22 67.52 0 +0.06(+0.08%)
Sep 11, 2013 67.68 67.87 66.75 67.47 0 -0.09(-0.14%)
Sep 10, 2013 68.06 68.06 67.09 67.56 0 +0.19(+0.28%)
Sep 09, 2013 66.38 67.37 66.34 67.37 2,491,694 +1.36(+2.06%)
Sep 06, 2013 66.33 66.39 64.87 66.02 0 -0.12(-0.18%)
Sep 05, 2013 66.16 66.46 65.85 66.14 0 +0.18(+0.27%)
Sep 04, 2013 65.00 66.08 64.54 65.96 2,791,266 +1.16(+1.78%)
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.