Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.71 USD +1.31 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 228.00 230.25 225.00 230.25 1,387,382 +1.16(+0.51%)
Apr 29, 2014 224.53 230.24 222.84 229.09 2,096,910 +6.03(+2.70%)
Apr 28, 2014 225.72 228.27 217.40 223.06 3,429,793 -0.90(-0.40%)
Apr 25, 2014 227.40 229.28 223.43 223.96 2,769,387 -5.66(-2.46%)
Apr 24, 2014 233.06 233.22 223.61 229.62 2,824,066 -1.37(-0.59%)
Apr 23, 2014 235.53 235.76 229.25 230.99 2,409,620 -3.73(-1.59%)
Apr 22, 2014 230.35 235.84 230.00 234.72 3,930,552 +7.38(+3.25%)
Apr 21, 2014 223.81 227.34 221.37 227.34 2,182,216 +5.18(+2.33%)
Apr 17, 2014 221.39 222.16 222.16 222.16 2,970,900 -0.57(-0.26%)
Apr 16, 2014 220.34 223.14 217.43 222.73 4,585,815 +5.12(+2.35%)
Apr 15, 2014 216.72 220.11 207.48 217.61 6,416,924 +2.24(+1.04%)
Apr 14, 2014 218.42 221.44 211.35 215.37 4,118,578 -0.08(-0.04%)
Apr 11, 2014 218.87 225.98 215.25 215.45 6,941,999 -6.44(-2.90%)
Apr 10, 2014 234.57 234.57 219.69 221.89 4,572,685 -13.19(-5.61%)
Apr 09, 2014 227.05 235.25 227.00 235.08 2,763,130 +9.25(+4.10%)
Apr 08, 2014 227.90 228.38 221.18 225.83 3,951,723 -0.99(-0.44%)
Apr 07, 2014 224.83 231.08 222.25 226.82 5,438,185 +1.52(+0.67%)
Apr 04, 2014 236.97 237.87 223.86 225.30 5,586,993 -9.41(-4.01%)
Apr 03, 2014 241.93 242.14 232.37 234.71 3,045,646 -6.89(-2.85%)
Apr 02, 2014 244.13 245.42 239.49 241.60 1,889,487 -0.05(-0.02%)
Apr 01, 2014 238.71 244.61 237.98 241.65 3,218,549 +5.25(+2.22%)
Mar 31, 2014 231.08 236.59 231.08 236.40 3,140,264 +7.02(+3.06%)
Mar 28, 2014 236.62 238.54 228.69 229.38 3,824,268 -6.76(-2.86%)
Mar 27, 2014 234.21 238.73 228.72 236.14 3,614,641 +1.05(+0.45%)
Mar 26, 2014 242.00 243.89 235.01 235.09 3,479,968 -4.35(-1.82%)
Mar 25, 2014 241.65 245.61 235.66 239.44 3,489,934 +0.21(+0.09%)
Mar 24, 2014 247.36 247.75 232.84 239.23 6,507,991 -6.78(-2.76%)
Mar 21, 2014 260.30 260.30 245.86 246.01 5,493,221 -12.24(-4.74%)
Mar 20, 2014 258.59 260.13 256.62 258.25 981,600 -1.22(-0.47%)
Mar 19, 2014 263.06 263.39 257.70 259.47 1,389,205 -2.75(-1.05%)
Mar 18, 2014 257.08 262.32 256.42 262.22 1,400,679 +6.75(+2.64%)
Mar 17, 2014 256.70 259.80 255.01 255.47 1,602,349 +1.60(+0.63%)
Mar 14, 2014 253.01 256.73 251.79 253.87 2,418,979 -0.93(-0.36%)
Mar 13, 2014 262.82 262.85 253.05 254.80 2,574,254 -6.70(-2.56%)
Mar 12, 2014 256.88 261.50 256.14 261.50 2,329,719 +2.43(+0.94%)
Mar 11, 2014 261.61 263.36 258.05 259.07 1,330,195 -1.43(-0.55%)
Mar 10, 2014 259.40 260.72 255.74 260.50 1,430,405 +1.10(+0.42%)
Mar 07, 2014 264.02 264.28 254.47 259.40 3,899,518 -1.74(-0.67%)
Mar 06, 2014 269.72 270.60 259.86 261.14 3,452,671 -7.15(-2.67%)
Mar 05, 2014 270.17 270.40 267.38 268.29 745,736 -0.94(-0.35%)
Mar 04, 2014 268.29 270.45 267.72 269.23 1,630,474 +5.32(+2.02%)
Mar 03, 2014 259.06 264.85 258.78 263.91 2,516,304 -0.51(-0.19%)
Feb 28, 2014 272.40 273.02 260.97 264.42 3,214,660 -7.73(-2.84%)
Feb 27, 2014 270.35 273.66 269.14 272.15 1,311,653 +1.95(+0.72%)
Feb 26, 2014 273.43 274.00 269.35 270.20 1,386,059 -3.03(-1.11%)
Feb 25, 2014 274.59 275.40 270.59 273.23 1,073,037 +1.15(+0.42%)
Feb 24, 2014 270.53 273.88 268.71 272.08 1,500,918 +3.37(+1.25%)
Feb 21, 2014 266.35 271.04 265.56 268.71 970,368 +3.25(+1.22%)
Feb 20, 2014 262.09 265.79 259.10 265.46 1,356,069 +3.98(+1.52%)
Feb 19, 2014 264.34 265.33 261.00 261.48 1,252,474 -2.76(-1.04%)
Feb 18, 2014 260.34 264.58 259.81 264.24 1,121,301 +6.73(+2.61%)
Feb 14, 2014 260.38 257.51 257.51 257.51 1,399,100 -2.52(-0.97%)
Feb 13, 2014 253.40 260.12 253.00 260.03 1,129,145 +4.19(+1.64%)
Feb 12, 2014 258.42 258.42 255.30 255.84 1,078,966 +1.17(+0.46%)
Feb 11, 2014 252.89 255.29 250.48 254.67 1,254,962 +3.95(+1.58%)
Feb 10, 2014 248.11 250.72 246.01 250.72 1,672,179 +4.39(+1.78%)
Feb 07, 2014 238.96 246.36 237.66 246.33 1,699,850 +9.54(+4.03%)
Feb 06, 2014 238.30 239.65 235.86 236.79 1,124,313 -0.16(-0.07%)
Feb 05, 2014 241.21 241.21 232.93 236.95 1,981,829 -4.06(-1.68%)
Feb 04, 2014 239.69 242.50 238.78 241.01 982,650 +2.58(+1.08%)
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.