Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 87.69 91.26 87.69 91.14 8,091,010 +2.52(+2.84%)
Jan 30, 2017 89.69 89.79 88.05 88.62 2,790,965 -1.21(-1.35%)
Jan 27, 2017 89.34 90.00 89.15 89.83 2,505,738 +0.78(+0.88%)
Jan 26, 2017 89.82 90.27 88.89 89.05 2,933,260 -0.32(-0.36%)
Jan 25, 2017 88.99 89.67 88.72 89.37 3,270,091 +0.88(+0.99%)
Jan 24, 2017 88.55 89.15 87.47 88.50 3,948,833 -0.28(-0.31%)
Jan 23, 2017 89.51 89.96 88.47 88.77 3,493,039 -0.84(-0.94%)
Jan 20, 2017 89.94 90.61 89.36 89.61 3,548,863 -0.35(-0.39%)
Jan 19, 2017 90.72 90.79 89.57 89.96 2,075,729 -0.76(-0.84%)
Jan 18, 2017 90.13 90.82 90.01 90.72 3,575,895 +0.75(+0.83%)
Jan 17, 2017 90.95 90.95 89.74 89.97 6,503,426 -1.80(-1.96%)
Jan 13, 2017 91.77 91.77 91.77 0 +0.35(+0.39%)
Jan 12, 2017 90.43 91.88 90.02 91.42 5,693,712 +0.32(+0.36%)
Jan 11, 2017 93.57 93.96 90.15 91.09 17,186,934 -2.81(-2.99%)
Jan 10, 2017 93.59 94.12 92.56 93.90 4,800,931 +0.73(+0.78%)
Jan 09, 2017 92.48 93.41 91.83 93.17 4,678,035 +1.32(+1.43%)
Jan 06, 2017 91.72 92.26 91.23 91.85 4,703,216 +0.71(+0.78%)
Jan 05, 2017 91.29 91.58 90.34 91.15 3,772,204 +0.29(+0.31%)
Jan 04, 2017 88.70 91.35 88.70 90.86 6,326,400 +2.29(+2.59%)
Jan 03, 2017 87.63 88.74 87.44 88.57 3,784,854 +1.59(+1.83%)
Dec 30, 2016 86.98 86.98 86.98 0 -0.57(-0.65%)
Dec 29, 2016 87.84 88.25 87.18 87.55 2,185,929 -0.32(-0.36%)
Dec 28, 2016 88.89 89.03 87.69 87.86 2,661,879 -1.04(-1.17%)
Dec 27, 2016 89.34 90.50 88.89 88.91 2,598,650 -0.35(-0.39%)
Dec 23, 2016 89.25 89.25 89.25 0 +1.84(+2.11%)
Dec 22, 2016 87.79 87.88 86.97 87.41 2,488,002 -0.37(-0.42%)
Dec 21, 2016 88.87 88.94 87.53 87.78 2,982,527 -1.01(-1.13%)
Dec 20, 2016 88.53 89.04 88.31 88.78 3,346,567 +0.70(+0.79%)
Dec 19, 2016 89.14 90.02 87.93 88.09 3,842,027 -1.19(-1.33%)
Dec 16, 2016 89.34 90.31 88.98 89.28 5,078,246 +0.16(+0.18%)
Dec 15, 2016 88.44 89.29 88.09 89.12 2,999,136 +0.83(+0.94%)
Dec 14, 2016 88.09 88.87 87.62 88.29 3,029,162 +0.12(+0.14%)
Dec 13, 2016 88.31 89.08 88.01 88.17 3,949,228 +0.50(+0.57%)
Dec 12, 2016 87.61 88.15 87.12 87.67 3,537,317 -0.70(-0.79%)
Dec 09, 2016 89.02 90.25 87.91 88.37 6,707,052 +0.38(+0.43%)
Dec 08, 2016 86.90 88.12 85.77 88.00 8,035,160 +0.73(+0.84%)
Dec 07, 2016 87.92 88.58 85.75 87.26 12,870,070 -2.64(-2.94%)
Dec 06, 2016 89.57 90.07 88.68 89.90 3,145,524 +0.79(+0.89%)
Dec 05, 2016 89.71 90.25 88.64 89.11 3,173,362 +0.48(+0.54%)
Dec 02, 2016 88.09 89.41 87.70 88.63 5,173,531 +0.32(+0.36%)
Dec 01, 2016 90.22 90.25 88.04 88.31 6,125,339 -1.50(-1.67%)
Nov 30, 2016 92.39 92.41 89.76 89.82 4,909,183 -2.05(-2.23%)
Nov 29, 2016 91.58 92.63 91.10 91.86 3,103,002 +0.10(+0.11%)
Nov 28, 2016 93.20 93.20 91.59 91.76 3,177,561 -1.46(-1.57%)
Nov 25, 2016 93.40 93.60 92.18 93.22 1,790,649 +0.24(+0.25%)
Nov 23, 2016 92.98 92.98 92.98 0 +0.78(+0.85%)
Nov 22, 2016 94.15 94.45 91.44 92.20 5,819,566 -1.75(-1.87%)
Nov 21, 2016 93.72 94.12 93.19 93.96 2,902,646 +0.65(+0.70%)
Nov 18, 2016 94.65 94.86 92.98 93.31 5,016,491 -1.25(-1.32%)
Nov 17, 2016 94.22 94.22 92.99 94.55 3,733,062 +0.66(+0.70%)
Nov 16, 2016 94.86 95.60 93.85 93.89 3,647,484 -1.58(-1.65%)
Nov 15, 2016 95.76 95.88 94.13 95.47 4,613,178 -0.58(-0.60%)
Nov 14, 2016 94.51 96.13 93.79 96.05 9,790,149 +1.67(+1.77%)
Nov 11, 2016 94.35 94.71 92.61 94.38 8,117,839 -0.58(-0.61%)
Nov 10, 2016 94.92 96.47 93.87 94.96 17,221,930 +1.57(+1.68%)
Nov 09, 2016 92.41 94.71 90.47 93.39 34,519,044 +7.66(+8.93%)
Nov 08, 2016 85.04 86.84 84.64 85.74 6,498,283 +0.15(+0.17%)
Nov 07, 2016 84.05 85.87 83.77 85.59 6,063,391 +3.10(+3.76%)
Nov 04, 2016 80.94 83.40 80.90 82.48 6,378,809 +1.58(+1.96%)
Nov 03, 2016 83.57 83.99 80.85 80.90 9,564,551 -2.44(-2.93%)
Nov 02, 2016 84.66 84.79 83.34 83.35 4,172,791 -1.56(-1.84%)
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.