Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.68 USD +3.55 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 274.20 276.55 276.55 276.55 603,200 +2.43(+0.89%)
Aug 28, 2014 273.00 276.34 273.00 274.12 943,891 -0.94(-0.34%)
Aug 27, 2014 275.53 276.71 274.11 275.06 942,384 -0.65(-0.24%)
Aug 26, 2014 273.09 276.47 272.59 275.71 902,820 +3.08(+1.13%)
Aug 25, 2014 268.76 272.88 268.75 272.63 1,116,469 +6.20(+2.33%)
Aug 22, 2014 264.51 266.92 263.40 266.43 576,949 +1.98(+0.75%)
Aug 21, 2014 266.99 267.81 263.65 264.45 1,133,427 -2.40(-0.90%)
Aug 20, 2014 267.00 268.58 265.84 266.85 668,288 -0.38(-0.14%)
Aug 19, 2014 266.92 267.88 264.61 267.23 959,043 +1.02(+0.38%)
Aug 18, 2014 265.58 267.27 265.15 266.21 1,302,039 +2.80(+1.06%)
Aug 15, 2014 262.64 263.70 260.25 263.41 1,081,494 +2.21(+0.85%)
Aug 14, 2014 257.75 261.32 257.04 261.20 932,273 +4.07(+1.58%)
Aug 13, 2014 253.11 257.59 252.90 257.13 1,096,243 +5.47(+2.17%)
Aug 12, 2014 252.95 253.11 250.91 251.66 816,131 -1.55(-0.61%)
Aug 11, 2014 253.10 254.75 250.84 253.21 661,151 +1.72(+0.68%)
Aug 08, 2014 247.50 252.09 247.50 251.49 1,252,636 +3.34(+1.35%)
Aug 07, 2014 252.44 252.94 247.35 248.15 1,003,987 -3.67(-1.46%)
Aug 06, 2014 249.26 253.98 248.83 251.82 874,104 +0.18(+0.07%)
Aug 05, 2014 250.97 253.98 249.47 251.64 821,047 -0.43(-0.17%)
Aug 04, 2014 251.54 253.20 248.91 252.07 881,272 +1.79(+0.72%)
Aug 01, 2014 249.39 253.82 247.48 250.28 1,590,105 -0.55(-0.22%)
Jul 31, 2014 254.78 255.46 250.01 250.83 1,695,363 -6.42(-2.50%)
Jul 30, 2014 258.90 260.81 256.29 257.25 1,184,442 +2.47(+0.97%)
Jul 29, 2014 251.91 256.15 251.32 254.78 834,109 +2.87(+1.14%)
Jul 28, 2014 253.29 254.06 249.94 251.91 954,229 -2.15(-0.85%)
Jul 25, 2014 255.00 255.35 251.94 254.06 1,119,395 -1.39(-0.54%)
Jul 24, 2014 260.01 260.01 254.69 255.45 1,717,169 -3.89(-1.50%)
Jul 23, 2014 257.77 260.31 257.02 259.34 1,829,992 +5.66(+2.23%)
Jul 22, 2014 252.27 254.88 252.27 253.68 1,177,615 +2.82(+1.12%)
Jul 21, 2014 248.94 251.52 247.55 250.86 1,121,996 +0.47(+0.19%)
Jul 18, 2014 244.12 251.28 243.68 250.39 2,432,103 +7.32(+3.01%)
Jul 17, 2014 246.15 249.47 242.36 243.07 2,750,363 -5.45(-2.19%)
Jul 16, 2014 253.00 253.42 248.20 248.52 2,431,815 -3.91(-1.55%)
Jul 15, 2014 257.98 258.74 250.89 252.43 2,716,733 -5.67(-2.20%)
Jul 14, 2014 259.31 259.85 256.91 258.10 613,864 +1.34(+0.52%)
Jul 11, 2014 255.41 257.83 254.33 256.76 585,347 +1.28(+0.50%)
Jul 10, 2014 251.55 256.85 250.86 255.48 1,039,728 -0.69(-0.27%)
Jul 09, 2014 253.27 256.71 250.34 256.17 1,364,862 +2.54(+1.00%)
Jul 08, 2014 257.90 258.50 251.76 253.63 2,235,698 -5.46(-2.11%)
Jul 07, 2014 265.37 265.90 258.83 259.09 1,975,048 -6.93(-2.61%)
Jul 03, 2014 265.29 266.02 266.02 266.02 612,800 +1.47(+0.56%)
Jul 02, 2014 263.20 265.77 262.04 264.55 722,395 +1.43(+0.54%)
Jul 01, 2014 258.89 263.30 258.18 263.12 1,128,450 +6.09(+2.37%)
Jun 30, 2014 256.92 258.12 255.64 257.03 1,029,231 +0.30(+0.12%)
Jun 27, 2014 255.99 256.73 254.16 256.73 991,390 +0.35(+0.14%)
Jun 26, 2014 255.14 256.41 252.78 256.38 810,454 +0.50(+0.20%)
Jun 25, 2014 253.65 257.62 253.65 255.88 725,669 +0.40(+0.16%)
Jun 24, 2014 256.51 259.87 254.36 255.48 1,519,686 +2.57(+1.02%)
Jun 23, 2014 255.68 256.73 252.50 252.91 1,068,401 -2.73(-1.07%)
Jun 20, 2014 251.06 255.64 250.85 255.64 1,455,542 +5.08(+2.03%)
Jun 19, 2014 250.01 251.16 248.64 250.56 947,284 +0.70(+0.28%)
Jun 18, 2014 248.10 249.92 246.28 249.86 827,179 +2.09(+0.84%)
Jun 17, 2014 247.57 249.41 246.44 247.77 709,138 -0.72(-0.29%)
Jun 16, 2014 247.43 250.44 246.20 248.49 999,076 +0.90(+0.36%)
Jun 13, 2014 248.25 248.91 245.17 247.59 957,243 -0.24(-0.10%)
Jun 12, 2014 247.51 250.25 246.70 247.83 926,265 -1.20(-0.48%)
Jun 11, 2014 247.35 250.61 246.70 249.03 1,282,104 -0.27(-0.11%)
Jun 10, 2014 248.00 249.92 245.86 249.30 1,368,881 +3.21(+1.30%)
Jun 06, 2014 246.60 246.69 243.97 246.09 674,915 +0.90(+0.37%)
Jun 05, 2014 243.76 246.76 242.08 245.19 1,075,879 +1.72(+0.71%)
Jun 04, 2014 240.30 243.72 239.34 243.47 907,619 +2.55(+1.06%)
Jun 03, 2014 238.10 241.00 237.48 240.92 908,704 +1.01(+0.42%)
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.