Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 105.39 105.74 104.52 104.61 1,973,737 -0.89(-0.85%)
Jul 28, 2017 104.36 105.75 104.21 105.51 2,233,445 +0.67(+0.64%)
Jul 27, 2017 107.78 107.81 104.08 104.84 5,643,065 -2.00(-1.87%)
Jul 26, 2017 106.41 107.09 105.92 106.84 2,326,323 +0.69(+0.65%)
Jul 25, 2017 108.13 108.16 105.83 106.16 5,078,203 -1.16(-1.08%)
Jul 24, 2017 106.55 107.36 105.92 107.31 3,153,019 +0.81(+0.76%)
Jul 21, 2017 105.82 106.65 105.61 106.51 3,938,354 +0.64(+0.61%)
Jul 20, 2017 105.22 106.42 104.98 105.87 4,180,600 +1.08(+1.03%)
Jul 19, 2017 104.59 105.56 104.41 104.79 3,138,219 +1.47(+1.42%)
Jul 18, 2017 103.29 103.41 102.51 103.32 2,277,592 +0.02(+0.02%)
Jul 17, 2017 103.95 104.44 103.25 103.30 2,451,371 -0.44(-0.42%)
Jul 14, 2017 103.86 104.34 103.50 103.73 2,488,130 +0.00(+0.00%)
Jul 13, 2017 103.18 104.30 101.82 103.73 6,201,900 +0.79(+0.76%)
Jul 12, 2017 103.14 103.14 102.42 102.94 3,379,141 +0.65(+0.64%)
Jul 11, 2017 102.07 102.50 101.39 102.29 3,283,900 +0.68(+0.67%)
Jul 10, 2017 102.60 102.64 101.14 101.61 1,953,605 -0.83(-0.81%)
Jul 07, 2017 102.59 102.82 101.90 102.44 2,307,274 +0.66(+0.65%)
Jul 06, 2017 102.70 103.13 101.26 101.78 3,352,964 -1.59(-1.54%)
Jul 05, 2017 102.36 103.66 101.77 103.36 4,600,989 +1.42(+1.40%)
Jul 03, 2017 102.25 102.81 101.16 101.94 1,591,741 +0.28(+0.28%)
Jun 30, 2017 102.68 102.86 101.42 101.66 2,186,005 -0.74(-0.73%)
Jun 29, 2017 103.93 103.94 101.21 102.40 4,469,255 -1.48(-1.43%)
Jun 28, 2017 102.33 104.14 101.79 103.89 5,011,384 +1.96(+1.93%)
Jun 27, 2017 104.54 104.74 101.80 101.92 5,746,112 -2.84(-2.71%)
Jun 26, 2017 105.31 105.46 104.05 104.76 4,742,073 -0.33(-0.32%)
Jun 23, 2017 105.27 103.58 105.09 8,006,961 +0.21(+0.20%)
Jun 22, 2017 104.21 105.98 103.88 104.89 11,715,224 +1.31(+1.27%)
Jun 21, 2017 100.50 103.65 100.15 103.57 15,527,781 +4.10(+4.12%)
Jun 20, 2017 98.44 100.96 98.23 99.47 11,857,704 +1.25(+1.27%)
Jun 19, 2017 96.57 98.62 96.23 98.23 3,632,028 +2.31(+2.41%)
Jun 16, 2017 96.09 96.25 95.19 95.92 2,281,468 -0.35(-0.36%)
Jun 15, 2017 96.60 96.64 95.41 96.27 5,747,201 -0.75(-0.77%)
Jun 14, 2017 96.72 97.65 96.27 97.02 3,232,339 +0.54(+0.56%)
Jun 13, 2017 96.44 96.57 95.68 96.47 2,473,695 +0.39(+0.41%)
Jun 12, 2017 95.89 96.95 95.37 96.08 3,933,728 -0.29(-0.30%)
Jun 09, 2017 96.64 97.82 95.89 96.37 3,842,121 -0.21(-0.22%)
Jun 08, 2017 95.95 96.92 95.85 96.58 1,762,823 +0.58(+0.60%)
Jun 07, 2017 96.09 96.47 95.53 96.00 1,427,362 +0.06(+0.06%)
Jun 06, 2017 96.03 96.66 95.71 95.94 1,412,761 -0.44(-0.46%)
Jun 05, 2017 97.17 97.34 95.59 96.38 2,780,400 -0.54(-0.55%)
Jun 02, 2017 95.68 97.20 95.58 96.92 3,635,812 +1.61(+1.68%)
Jun 01, 2017 93.87 95.50 93.73 95.31 3,445,505 +1.68(+1.80%)
May 31, 2017 93.38 93.83 92.60 93.63 4,884,800 +0.48(+0.51%)
May 30, 2017 94.37 94.52 92.96 93.15 2,915,073 -1.28(-1.36%)
May 26, 2017 94.93 95.36 94.39 94.44 1,892,027 -0.75(-0.79%)
May 25, 2017 96.00 96.00 95.18 95.19 2,317,240 -0.21(-0.22%)
May 24, 2017 95.34 95.59 94.46 95.40 2,191,185 +0.07(+0.07%)
May 23, 2017 95.51 95.59 94.92 95.34 2,019,662 -0.12(-0.12%)
May 22, 2017 95.19 95.50 94.64 95.45 2,675,410 +0.29(+0.30%)
May 19, 2017 96.08 96.57 95.06 95.17 2,054,299 -0.60(-0.62%)
May 18, 2017 94.70 96.17 94.66 95.77 2,319,391 +1.21(+1.28%)
May 17, 2017 95.74 96.01 94.48 94.56 3,566,277 -2.20(-2.27%)
May 16, 2017 96.51 96.88 96.13 96.76 1,571,328 +0.39(+0.40%)
May 15, 2017 96.07 96.63 95.88 96.37 1,713,357 +0.41(+0.43%)
May 12, 2017 95.53 96.28 95.25 95.96 1,589,179 +0.43(+0.45%)
May 11, 2017 95.45 95.76 94.52 95.54 3,272,789 -0.10(-0.11%)
May 10, 2017 95.92 95.92 94.74 95.64 2,284,593 -0.35(-0.36%)
May 09, 2017 95.12 96.07 94.99 95.99 2,697,830 +1.15(+1.21%)
May 08, 2017 96.52 96.82 94.64 94.84 4,117,071 -2.10(-2.17%)
May 05, 2017 97.72 97.86 96.46 96.94 2,148,247 -0.85(-0.86%)
May 04, 2017 97.41 97.97 97.16 97.79 3,229,973 +0.69(+0.71%)
May 03, 2017 97.40 97.56 96.71 97.10 1,930,347 -0.63(-0.65%)
May 02, 2017 98.30 98.58 97.24 97.73 2,898,217 -0.36(-0.37%)
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.