Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.03 USD -2.68 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 313.20 313.76 309.35 310.08 716,662 -2.27(-0.73%)
Jun 29, 2017 317.00 317.06 308.71 312.35 1,465,205 -4.53(-1.43%)
Jun 28, 2017 312.12 317.66 310.48 316.88 1,642,937 +5.99(+1.93%)
Jun 27, 2017 318.87 319.49 310.50 310.89 1,883,811 -8.83(-2.76%)
Jun 26, 2017 321.39 321.87 317.55 319.72 1,553,786 -1.02(-0.32%)
Jun 23, 2017 321.27 316.12 320.74 2,623,558 +0.63(+0.20%)
Jun 22, 2017 318.04 323.45 317.05 320.11 3,838,606 +4.01(+1.27%)
Jun 21, 2017 306.71 316.33 305.65 316.10 5,087,827 +12.51(+4.12%)
Jun 20, 2017 300.43 308.12 299.80 303.59 3,885,291 +3.80(+1.27%)
Jun 19, 2017 294.72 300.99 293.69 299.79 1,190,069 +7.06(+2.41%)
Jun 16, 2017 293.26 293.74 290.51 292.73 747,545 -1.07(-0.36%)
Jun 15, 2017 294.81 294.95 291.20 293.80 1,883,126 -2.29(-0.77%)
Jun 14, 2017 295.17 298.04 293.82 296.09 1,059,107 +1.66(+0.56%)
Jun 13, 2017 294.33 294.74 292.00 294.43 810,530 +1.20(+0.41%)
Jun 12, 2017 292.65 295.89 291.06 293.23 1,288,924 -0.88(-0.30%)
Jun 09, 2017 294.94 298.55 292.64 294.11 1,258,908 -0.64(-0.22%)
Jun 08, 2017 292.82 295.81 292.52 294.75 577,606 +1.77(+0.60%)
Jun 07, 2017 293.25 294.42 291.55 292.98 467,689 +0.18(+0.06%)
Jun 06, 2017 293.07 294.99 292.10 292.80 462,905 -1.35(-0.46%)
Jun 05, 2017 296.55 297.08 291.75 294.15 911,025 -1.64(-0.55%)
Jun 02, 2017 292.00 296.65 291.71 295.79 1,191,309 +4.90(+1.68%)
Jun 01, 2017 286.50 291.47 286.07 290.89 1,128,953 +5.14(+1.80%)
May 31, 2017 285.00 286.37 282.60 285.75 1,600,552 +1.45(+0.51%)
May 30, 2017 288.00 288.47 283.70 284.30 955,152 -3.92(-1.36%)
May 26, 2017 289.73 291.04 288.06 288.22 619,941 -2.30(-0.79%)
May 25, 2017 293.00 293.00 290.48 290.52 759,266 -0.64(-0.22%)
May 24, 2017 290.97 291.75 288.29 291.16 717,963 +0.20(+0.07%)
May 23, 2017 291.50 291.74 289.68 290.96 661,762 -0.36(-0.12%)
May 22, 2017 290.52 291.47 288.85 291.32 876,624 +0.87(+0.30%)
May 19, 2017 293.22 294.74 290.11 290.45 673,111 -1.82(-0.62%)
May 18, 2017 289.02 293.52 288.90 292.27 759,971 +3.68(+1.28%)
May 17, 2017 292.20 293.03 288.35 288.59 1,168,525 -6.71(-2.27%)
May 16, 2017 294.53 295.68 293.39 295.30 514,861 +1.18(+0.40%)
May 15, 2017 293.20 294.92 292.61 294.12 561,398 +1.25(+0.43%)
May 12, 2017 291.56 293.84 290.71 292.87 520,710 +1.30(+0.45%)
May 11, 2017 291.30 292.26 288.46 291.57 1,072,361 -0.32(-0.11%)
May 10, 2017 292.73 292.73 289.13 291.89 748,569 -1.06(-0.36%)
May 09, 2017 290.31 293.19 289.90 292.95 883,970 +3.50(+1.21%)
May 08, 2017 294.57 295.50 288.84 289.45 1,348,998 -6.42(-2.17%)
May 05, 2017 298.25 298.67 294.40 295.87 703,894 -2.58(-0.86%)
May 04, 2017 297.28 299.00 296.52 298.45 1,058,332 +2.11(+0.71%)
May 03, 2017 297.27 297.76 295.16 296.34 632,497 -1.93(-0.65%)
May 02, 2017 300.00 300.87 296.77 298.27 949,629 -1.11(-0.37%)
May 01, 2017 298.20 299.98 297.33 299.38 837,142 +1.74(+0.58%)
Apr 28, 2017 296.42 298.31 295.67 297.64 569,883 +1.12(+0.38%)
Apr 27, 2017 296.00 297.84 294.46 296.52 671,777 +0.12(+0.04%)
Apr 26, 2017 295.65 297.26 294.98 296.40 853,774 +0.85(+0.29%)
Apr 25, 2017 294.15 296.97 293.92 295.55 1,142,022 +3.81(+1.31%)
Apr 24, 2017 290.64 292.40 289.83 291.74 914,193 +4.25(+1.48%)
Apr 21, 2017 290.90 290.90 286.60 287.49 1,070,401 -2.85(-0.98%)
Apr 20, 2017 290.00 291.05 287.50 290.34 891,281 +1.49(+0.52%)
Apr 19, 2017 288.61 290.72 287.67 288.85 687,929 +1.18(+0.41%)
Apr 18, 2017 289.63 290.11 285.91 287.67 939,470 -2.91(-1.00%)
Apr 17, 2017 290.00 291.16 288.72 290.58 487,532 -0.01(-0.00%)
Apr 13, 2017 287.84 291.73 287.84 290.59 775,063 +1.94(+0.67%)
Apr 12, 2017 289.32 290.03 287.37 288.65 491,154 +0.28(+0.10%)
Apr 11, 2017 288.92 290.50 285.85 288.37 763,238 -1.02(-0.35%)
Apr 10, 2017 290.49 292.29 289.20 289.39 478,767 -1.13(-0.39%)
Apr 07, 2017 287.70 291.17 287.30 290.52 791,971 +2.30(+0.80%)
Apr 06, 2017 287.69 289.08 286.20 288.22 744,308 +0.80(+0.28%)
Apr 05, 2017 291.53 293.14 286.58 287.42 890,180 -3.98(-1.37%)
Apr 04, 2017 289.93 292.50 289.93 291.40 577,360 +0.42(+0.14%)
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.