Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 83.34 86.26 83.32 85.26 6,423,642 +1.92(+2.30%)
Mar 30, 2016 84.68 85.78 82.93 83.34 6,915,760 -0.55(-0.65%)
Mar 29, 2016 81.99 83.95 80.75 83.89 6,969,420 +1.48(+1.80%)
Mar 28, 2016 84.01 84.30 82.24 82.41 4,344,965 -1.11(-1.33%)
Mar 24, 2016 82.54 83.52 83.52 83.52 7,044,765 +0.40(+0.48%)
Mar 23, 2016 85.74 86.28 82.99 83.12 7,377,861 -2.84(-3.30%)
Mar 22, 2016 83.41 86.24 83.24 85.96 7,528,690 +2.16(+2.58%)
Mar 21, 2016 81.87 84.30 81.76 83.80 6,615,506 +1.68(+2.05%)
Mar 18, 2016 81.03 82.63 79.98 82.12 8,322,496 +1.39(+1.72%)
Mar 17, 2016 81.39 81.83 79.02 80.73 8,750,245 -1.02(-1.24%)
Mar 16, 2016 82.16 83.48 80.62 81.75 9,902,200 -0.42(-0.51%)
Mar 15, 2016 84.29 84.77 81.82 82.16 7,839,960 -3.26(-3.81%)
Mar 14, 2016 85.53 86.14 85.17 85.42 2,898,881 -0.16(-0.19%)
Mar 11, 2016 84.27 85.65 83.78 85.58 5,460,074 +2.24(+2.69%)
Mar 10, 2016 84.21 85.66 82.46 83.34 6,740,843 -0.67(-0.80%)
Mar 09, 2016 85.37 85.54 82.88 84.01 8,970,716 -0.98(-1.15%)
Mar 08, 2016 87.71 87.87 84.77 84.99 5,165,299 -3.15(-3.57%)
Mar 07, 2016 85.50 88.89 85.25 88.14 6,415,365 +2.17(+2.52%)
Mar 04, 2016 86.54 87.47 85.40 85.97 7,435,582 -0.36(-0.42%)
Mar 03, 2016 87.66 87.69 85.90 86.33 3,251,470 -1.27(-1.45%)
Mar 02, 2016 86.66 88.15 86.28 87.60 6,900,858 +0.93(+1.07%)
Mar 01, 2016 83.83 86.69 82.90 86.67 8,447,457 +3.65(+4.40%)
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%)
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.