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 28, 2014 99.65 100.61 99.19 99.54 1,509,321 +0.01(+0.01%)
Nov 26, 2014 98.22 99.53 99.53 99.53 2,517,577 +1.38(+1.40%)
Nov 25, 2014 98.73 98.75 97.32 98.15 2,721,923 -0.16(-0.16%)
Nov 24, 2014 96.70 98.31 96.70 98.31 3,487,125 +1.68(+1.74%)
Nov 21, 2014 97.28 97.85 96.39 96.63 3,901,337 +0.32(+0.34%)
Nov 20, 2014 95.87 96.87 95.54 96.30 2,168,413 -0.06(-0.06%)
Nov 19, 2014 96.38 97.22 95.76 96.36 2,836,047 -0.34(-0.35%)
Nov 18, 2014 95.02 96.81 94.85 96.71 4,096,225 +2.10(+2.22%)
Nov 17, 2014 94.36 95.83 94.27 94.61 5,328,501 +0.22(+0.23%)
Nov 14, 2014 96.30 96.33 93.71 94.39 5,850,765 -1.87(-1.95%)
Nov 13, 2014 97.28 97.70 95.90 96.26 4,041,215 -0.85(-0.88%)
Nov 12, 2014 96.65 97.19 96.10 97.11 2,638,509 +0.08(+0.08%)
Nov 11, 2014 96.89 97.52 96.23 97.03 3,306,385 +0.34(+0.36%)
Nov 10, 2014 95.69 96.71 95.07 96.69 3,961,050 +1.66(+1.74%)
Nov 07, 2014 95.95 96.18 93.91 95.03 3,985,199 -1.04(-1.08%)
Nov 06, 2014 94.92 96.15 94.71 96.07 3,930,916 +1.45(+1.53%)
Nov 05, 2014 97.09 97.09 94.24 94.63 4,237,229 -1.45(-1.51%)
Nov 04, 2014 96.34 96.97 95.51 96.08 3,785,970 -0.97(-1.00%)
Nov 03, 2014 97.36 97.92 96.56 97.05 4,592,270 -0.10(-0.10%)
Oct 31, 2014 98.66 99.24 96.72 97.15 5,423,443 -0.03(-0.03%)
Oct 30, 2014 94.93 97.35 94.93 97.18 3,813,576 +1.99(+2.09%)
Oct 29, 2014 95.97 96.23 94.30 95.19 5,906,093 -1.09(-1.13%)
Oct 28, 2014 95.96 96.51 95.48 96.28 4,914,847 +1.15(+1.21%)
Oct 27, 2014 94.56 95.13 94.58 95.13 3,960,360 +0.55(+0.58%)
Oct 24, 2014 92.96 94.62 92.62 94.58 4,342,979 +1.69(+1.82%)
Oct 23, 2014 91.02 93.42 91.02 92.90 5,854,643 +2.42(+2.67%)
Oct 22, 2014 90.37 91.32 89.58 90.48 4,308,790 -0.66(-0.73%)
Oct 21, 2014 89.29 91.24 89.13 91.14 5,245,963 +2.84(+3.22%)
Oct 20, 2014 86.80 88.49 86.80 88.30 3,562,341 +1.38(+1.59%)
Oct 17, 2014 87.43 87.79 86.18 86.92 5,201,187 +1.44(+1.68%)
Oct 16, 2014 82.38 86.52 82.33 85.48 10,010,364 +1.48(+1.76%)
Oct 15, 2014 82.29 84.44 81.18 84.00 8,245,290 +0.39(+0.47%)
Oct 14, 2014 84.66 85.51 82.43 83.61 8,737,806 -0.61(-0.72%)
Oct 13, 2014 86.14 86.61 83.67 84.22 8,650,155 -1.71(-1.99%)
Oct 10, 2014 87.22 88.84 85.84 85.93 5,831,421 -1.84(-2.09%)
Oct 09, 2014 89.49 89.69 87.35 87.76 7,046,211 -2.02(-2.25%)
Oct 08, 2014 87.28 89.97 86.64 89.79 6,121,992 +2.46(+2.82%)
Oct 07, 2014 88.60 88.68 87.14 87.33 4,421,910 -1.67(-1.88%)
Oct 06, 2014 90.50 90.87 88.67 89.00 3,549,643 -1.18(-1.31%)
Oct 03, 2014 89.07 90.37 88.61 90.18 3,508,628 +2.21(+2.51%)
Oct 02, 2014 88.08 88.68 86.68 87.97 4,866,361 -0.28(-0.31%)
Oct 01, 2014 89.24 89.63 87.64 88.25 6,232,459 -1.38(-1.53%)
Sep 30, 2014 90.57 90.58 89.16 89.62 3,792,956 -0.80(-0.88%)
Sep 29, 2014 89.36 91.03 89.29 90.42 2,541,739 -0.11(-0.13%)
Sep 26, 2014 90.07 90.61 89.42 90.53 3,675,531 +0.80(+0.89%)
Sep 25, 2014 91.33 91.73 89.32 89.74 4,502,710 -1.74(-1.90%)
Sep 24, 2014 89.37 91.56 89.32 91.48 3,195,848 +2.50(+2.80%)
Sep 23, 2014 88.58 89.78 88.53 88.98 3,056,358 -0.29(-0.32%)
Sep 22, 2014 90.14 90.14 88.47 89.27 3,283,346 -0.88(-0.97%)
Sep 19, 2014 90.46 90.80 89.45 90.15 2,512,057 +0.05(+0.06%)
Sep 18, 2014 89.74 90.10 89.28 90.10 1,371,264 +0.68(+0.77%)
Sep 17, 2014 89.09 89.88 88.58 89.41 3,876,760 +0.71(+0.80%)
Sep 16, 2014 86.71 88.91 86.49 88.70 4,068,872 +1.55(+1.78%)
Sep 15, 2014 87.82 88.10 86.35 87.15 3,641,449 -1.14(-1.29%)
Sep 12, 2014 89.34 89.58 87.86 88.29 2,544,761 -1.24(-1.38%)
Sep 11, 2014 89.57 89.95 88.57 89.53 2,048,992 -0.35(-0.39%)
Sep 10, 2014 88.30 89.95 88.27 89.88 2,314,736 +1.61(+1.83%)
Sep 09, 2014 89.28 89.32 87.97 88.26 2,310,028 -1.17(-1.31%)
Sep 08, 2014 88.30 89.49 88.30 89.44 1,939,389 +0.81(+0.91%)
Sep 05, 2014 88.60 88.81 86.98 88.63 4,032,944 -0.10(-0.12%)
Sep 04, 2014 90.24 90.40 88.51 88.74 3,730,633 -1.49(-1.65%)
Sep 03, 2014 90.76 91.02 89.94 90.22 1,744,953 -0.20(-0.22%)
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.