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 (%)
Jun 30, 2015 119.94 121.24 118.98 120.85 6,580,163 +2.75(+2.33%)
Jun 29, 2015 120.53 121.82 118.10 118.10 6,217,701 -4.00(-3.28%)
Jun 26, 2015 123.48 123.64 120.96 122.10 5,729,496 -1.00(-0.81%)
Jun 25, 2015 123.83 124.45 122.34 123.10 4,598,187 -0.57(-0.46%)
Jun 24, 2015 125.24 125.54 123.34 123.67 3,820,043 -1.85(-1.48%)
Jun 23, 2015 125.61 126.11 124.73 125.53 3,676,276 +0.03(+0.02%)
Jun 22, 2015 124.69 125.62 124.23 125.50 5,302,525 +1.86(+1.50%)
Jun 19, 2015 123.81 124.19 122.83 123.64 6,278,903 -0.13(-0.10%)
Jun 18, 2015 120.59 123.93 120.44 123.77 10,297,162 +3.71(+3.09%)
Jun 17, 2015 119.80 120.53 119.35 120.06 3,976,962 +0.71(+0.60%)
Jun 16, 2015 118.57 119.73 118.41 119.35 2,835,486 +0.23(+0.19%)
Jun 15, 2015 118.21 119.25 117.33 119.12 4,243,842 -0.07(-0.06%)
Jun 12, 2015 119.79 120.17 118.57 119.19 3,905,816 -1.37(-1.13%)
Jun 11, 2015 120.19 120.73 119.65 120.56 3,889,360 +0.73(+0.61%)
Jun 10, 2015 117.83 119.91 117.19 119.82 5,948,494 +1.70(+1.44%)
Jun 09, 2015 119.50 119.55 117.41 118.12 7,800,874 -1.43(-1.20%)
Jun 08, 2015 120.25 120.50 118.98 119.55 4,829,827 -0.66(-0.55%)
Jun 05, 2015 118.40 120.44 117.62 120.22 6,146,954 +1.39(+1.17%)
Jun 04, 2015 119.10 119.93 117.93 118.83 4,684,485 -0.67(-0.56%)
Jun 03, 2015 119.76 119.94 118.77 119.49 2,661,609 +0.45(+0.37%)
Jun 02, 2015 119.03 119.92 118.01 119.05 5,095,495 -0.44(-0.37%)
Jun 01, 2015 120.21 120.33 118.11 119.49 4,117,933 -0.07(-0.06%)
May 29, 2015 119.40 120.48 118.97 119.56 6,768,191 +0.05(+0.04%)
May 28, 2015 119.66 120.20 118.57 119.52 4,744,707 -0.68(-0.56%)
May 27, 2015 118.01 120.21 117.77 120.19 4,127,571 +2.18(+1.85%)
May 26, 2015 118.73 119.29 117.42 118.01 4,038,000 -1.39(-1.16%)
May 22, 2015 119.07 119.40 119.40 119.40 2,697,709 +0.31(+0.26%)
May 21, 2015 119.27 119.64 118.44 119.09 2,722,845 +0.00(+0.00%)
May 20, 2015 118.07 119.78 116.99 119.09 4,247,475 +1.02(+0.86%)
May 19, 2015 118.18 118.55 117.45 118.07 3,557,517 +0.06(+0.05%)
May 18, 2015 115.94 118.13 115.94 118.01 4,422,790 +1.54(+1.32%)
May 15, 2015 116.58 116.93 115.88 116.47 3,638,891 +0.01(+0.01%)
May 14, 2015 115.76 116.49 113.96 116.47 4,326,917 +1.55(+1.35%)
May 13, 2015 115.55 116.33 114.37 114.92 3,474,225 -0.31(-0.27%)
May 12, 2015 114.28 115.60 113.33 115.22 6,152,300 -0.16(-0.14%)
May 11, 2015 115.94 116.25 114.97 115.39 3,578,217 +0.05(+0.04%)
May 08, 2015 114.24 115.86 114.01 115.34 6,413,849 +2.63(+2.33%)
May 07, 2015 112.39 112.97 110.94 112.71 4,886,331 +1.11(+1.00%)
May 06, 2015 111.96 112.67 110.32 111.60 6,295,096 +0.89(+0.80%)
May 05, 2015 112.75 112.97 110.41 110.71 6,163,875 -2.36(-2.08%)
May 04, 2015 112.91 114.88 112.77 113.06 6,973,523 +0.39(+0.35%)
May 01, 2015 110.95 112.85 110.71 112.67 7,642,073 +3.39(+3.10%)
Apr 30, 2015 112.15 113.20 108.28 109.29 10,765,811 -3.65(-3.23%)
Apr 29, 2015 112.21 114.33 111.60 112.94 7,203,134 +0.10(+0.09%)
Apr 28, 2015 114.45 115.47 110.90 112.84 13,149,470 -1.33(-1.16%)
Apr 27, 2015 119.43 119.62 113.85 114.16 13,194,128 -4.96(-4.17%)
Apr 24, 2015 119.64 120.37 118.84 119.12 3,623,173 -1.30(-1.08%)
Apr 23, 2015 119.22 120.62 118.57 120.43 3,869,469 +1.26(+1.06%)
Apr 22, 2015 120.35 120.47 118.53 119.17 3,731,540 -0.22(-0.18%)
Apr 21, 2015 118.46 119.66 117.88 119.39 4,995,259 +2.14(+1.83%)
Apr 20, 2015 117.46 117.75 116.03 117.24 3,670,991 +0.49(+0.42%)
Apr 17, 2015 117.54 117.95 115.66 116.75 5,628,433 -1.65(-1.39%)
Apr 16, 2015 118.24 118.88 117.63 118.41 2,356,264 +0.18(+0.16%)
Apr 15, 2015 117.97 118.57 116.62 118.22 6,941,405 +1.22(+1.04%)
Apr 14, 2015 117.61 117.90 115.99 117.00 3,753,937 -0.36(-0.31%)
Apr 13, 2015 117.16 118.55 116.84 117.36 3,744,463 +0.29(+0.24%)
Apr 10, 2015 116.10 117.34 115.56 117.08 3,121,014 +1.44(+1.24%)
Apr 09, 2015 115.15 116.45 114.24 115.64 5,018,371 +0.34(+0.30%)
Apr 08, 2015 112.32 115.76 112.32 115.30 7,094,074 +3.30(+2.95%)
Apr 07, 2015 111.17 113.63 111.14 111.99 7,306,005 +1.01(+0.91%)
Apr 06, 2015 110.39 112.10 110.31 110.99 4,291,391 -0.28(-0.25%)
Apr 02, 2015 111.50 111.26 111.26 111.26 6,353,783 -0.12(-0.11%)
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.