Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.61 -0.18 (-0.13%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 85.38 85.47 83.02 83.02 5,270,269 -2.42(-2.83%)
Feb 26, 2016 85.52 86.16 84.83 85.43 5,192,310 +0.71(+0.84%)
Feb 25, 2016 84.95 85.97 83.86 84.72 3,584,530 +0.18(+0.21%)
Feb 24, 2016 83.01 84.71 81.75 84.55 6,509,485 +0.44(+0.53%)
Feb 23, 2016 85.71 86.54 84.04 84.10 4,175,232 -2.03(-2.35%)
Feb 22, 2016 86.89 87.03 85.59 86.13 4,438,060 +0.58(+0.68%)
Feb 19, 2016 84.51 85.85 83.48 85.55 5,600,498 +0.79(+0.93%)
Feb 18, 2016 87.29 87.43 84.62 84.76 6,408,530 -2.25(-2.59%)
Feb 17, 2016 86.09 87.11 84.52 87.01 7,799,218 +2.48(+2.94%)
Feb 16, 2016 83.42 84.54 83.12 84.53 8,103,691 +2.46(+3.00%)
Feb 12, 2016 80.86 82.07 82.07 82.07 7,396,558 +2.34(+2.93%)
Feb 11, 2016 79.38 80.45 78.59 79.73 8,543,429 -1.92(-2.36%)
Feb 10, 2016 81.50 84.16 81.24 81.66 6,575,594 +0.50(+0.62%)
Feb 09, 2016 78.65 82.73 78.42 81.16 10,775,362 +0.09(+0.11%)
Feb 08, 2016 81.92 82.27 79.65 81.07 9,940,147 -2.65(-3.17%)
Feb 05, 2016 86.11 86.51 82.61 83.72 12,756,458 -2.76(-3.19%)
Feb 04, 2016 85.77 88.79 84.95 86.48 12,062,836 +0.23(+0.26%)
Feb 03, 2016 85.44 86.29 82.21 86.25 12,261,330 +0.98(+1.15%)
Feb 02, 2016 86.50 87.16 84.53 85.28 7,292,579 -2.46(-2.80%)
Feb 01, 2016 86.53 88.36 85.54 87.73 6,249,400 +0.48(+0.55%)
Jan 29, 2016 85.89 87.66 85.10 87.25 8,983,017 +1.17(+1.36%)
Jan 28, 2016 89.36 90.17 84.64 86.08 18,481,192 -3.24(-3.63%)
Jan 27, 2016 92.75 93.41 88.69 89.33 7,961,422 -2.84(-3.08%)
Jan 26, 2016 92.74 93.07 90.11 92.16 7,355,991 -0.37(-0.40%)
Jan 25, 2016 93.78 94.92 92.44 92.53 5,549,338 -1.57(-1.67%)
Jan 22, 2016 93.38 94.48 92.05 94.10 7,373,018 +3.03(+3.33%)
Jan 21, 2016 92.53 93.93 90.92 91.07 10,100,795 -2.20(-2.36%)
Jan 20, 2016 88.70 94.66 87.73 93.28 14,054,759 +2.50(+2.75%)
Jan 19, 2016 93.99 94.72 89.21 90.78 10,186,361 -2.07(-2.23%)
Jan 15, 2016 90.46 92.85 92.85 92.85 10,760,912 -2.37(-2.49%)
Jan 14, 2016 91.65 96.42 89.35 95.22 13,347,537 +3.69(+4.03%)
Jan 13, 2016 97.04 97.66 91.31 91.53 10,555,803 -5.25(-5.42%)
Jan 12, 2016 96.55 98.80 93.46 96.77 12,099,222 +1.47(+1.55%)
Jan 11, 2016 99.54 99.57 93.12 95.30 11,516,649 -3.43(-3.48%)
Jan 08, 2016 102.10 102.36 98.54 98.73 7,733,015 -1.82(-1.81%)
Jan 07, 2016 102.42 103.30 100.56 100.56 10,240,211 -4.36(-4.15%)
Jan 06, 2016 104.71 106.38 103.94 104.92 6,950,940 -1.91(-1.79%)
Jan 05, 2016 106.95 108.13 106.07 106.82 4,999,967 +0.03(+0.03%)
Jan 04, 2016 108.19 108.40 106.03 106.80 9,910,035 -3.74(-3.39%)
Dec 31, 2015 110.95 110.54 110.54 110.54 2,943,809 -0.83(-0.74%)
Dec 30, 2015 111.75 112.19 111.04 111.37 2,987,691 -0.73(-0.66%)
Dec 29, 2015 110.76 112.35 110.60 112.10 2,610,239 +1.92(+1.75%)
Dec 28, 2015 110.35 110.70 109.52 110.18 2,605,522 -0.84(-0.76%)
Dec 24, 2015 110.70 111.02 111.02 111.02 974,230 +0.37(+0.33%)
Dec 23, 2015 109.60 110.90 109.38 110.65 3,098,675 +1.97(+1.82%)
Dec 22, 2015 108.82 109.28 107.68 108.68 3,185,636 +0.17(+0.16%)
Dec 21, 2015 108.35 108.83 107.21 108.50 2,271,524 +0.21(+0.19%)
Dec 18, 2015 108.22 109.37 107.55 108.29 6,838,499 -0.21(-0.19%)
Dec 17, 2015 110.75 110.75 108.25 108.50 7,692,003 -1.72(-1.56%)
Dec 16, 2015 108.75 110.47 107.81 110.22 4,492,969 +2.42(+2.25%)
Dec 15, 2015 106.22 108.18 105.71 107.80 5,208,182 +2.99(+2.85%)
Dec 14, 2015 104.81 105.75 102.75 104.81 6,672,911 +0.31(+0.30%)
Dec 11, 2015 106.57 107.07 104.38 104.50 8,076,228 -3.11(-2.89%)
Dec 10, 2015 106.29 107.96 105.96 107.61 3,698,592 +1.38(+1.30%)
Dec 09, 2015 107.32 108.11 105.54 106.24 4,850,885 -1.76(-1.63%)
Dec 08, 2015 104.79 108.35 104.79 108.00 4,620,663 +2.06(+1.95%)
Dec 07, 2015 107.97 108.15 105.69 105.94 5,476,909 -2.43(-2.24%)
Dec 04, 2015 105.52 108.41 105.49 108.37 6,799,025 +3.19(+3.03%)
Dec 03, 2015 109.15 109.38 104.49 105.18 7,760,821 -3.91(-3.58%)
Dec 02, 2015 109.82 110.75 108.72 109.09 3,813,564 -0.73(-0.66%)
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.