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 (%)
Apr 30, 2014 74.68 75.42 73.70 75.42 4,235,803 +0.38(+0.51%)
Apr 29, 2014 73.54 75.41 72.99 75.04 6,402,056 +1.97(+2.70%)
Apr 28, 2014 73.93 74.77 71.21 73.06 10,471,468 -0.29(-0.40%)
Apr 25, 2014 74.48 75.10 73.18 73.36 8,455,189 -1.85(-2.46%)
Apr 24, 2014 76.34 76.39 73.24 75.21 8,622,129 -0.45(-0.59%)
Apr 23, 2014 77.14 77.22 75.09 75.66 7,356,788 -1.22(-1.59%)
Apr 22, 2014 75.45 77.25 75.33 76.88 12,000,331 +2.42(+3.25%)
Apr 21, 2014 73.31 74.46 72.51 74.46 6,662,503 +1.70(+2.33%)
Apr 17, 2014 72.51 72.77 72.77 72.77 9,070,426 -0.19(-0.26%)
Apr 16, 2014 72.17 73.09 71.22 72.95 14,000,908 +1.68(+2.35%)
Apr 15, 2014 70.98 72.09 67.96 71.28 19,591,450 +0.73(+1.04%)
Apr 14, 2014 71.54 72.53 69.22 70.54 12,574,391 -0.03(-0.04%)
Apr 11, 2014 71.69 74.02 70.50 70.57 21,194,550 -2.11(-2.90%)
Apr 10, 2014 76.83 76.83 71.96 72.68 13,960,821 -4.32(-5.61%)
Apr 09, 2014 74.37 77.05 74.35 77.00 8,436,086 +3.03(+4.10%)
Apr 08, 2014 74.65 74.80 72.44 73.97 12,064,968 -0.32(-0.44%)
Apr 07, 2014 73.64 75.69 72.80 74.29 16,603,271 +0.50(+0.67%)
Apr 04, 2014 77.62 77.91 73.32 73.79 17,057,596 -3.08(-4.01%)
Apr 03, 2014 79.24 79.31 76.11 76.88 9,298,633 -2.26(-2.85%)
Apr 02, 2014 79.96 80.38 78.44 79.13 5,768,774 -0.02(-0.02%)
Apr 01, 2014 78.19 80.12 77.95 79.15 9,826,521 +1.72(+2.22%)
Mar 31, 2014 75.69 77.49 75.69 77.43 9,587,510 +2.30(+3.06%)
Mar 28, 2014 77.50 78.13 74.90 75.13 11,675,836 -2.21(-2.86%)
Mar 27, 2014 76.71 78.19 74.91 77.34 11,035,826 +0.34(+0.45%)
Mar 26, 2014 79.26 79.88 76.97 77.00 10,624,657 -1.42(-1.82%)
Mar 25, 2014 79.15 80.45 77.19 78.43 10,655,084 +0.07(+0.09%)
Mar 24, 2014 81.02 81.15 76.26 78.36 19,869,486 -2.22(-2.76%)
Mar 21, 2014 85.26 85.26 80.53 80.58 16,771,301 -4.01(-4.74%)
Mar 20, 2014 84.70 85.20 84.05 84.59 2,996,913 -0.40(-0.47%)
Mar 19, 2014 86.16 86.27 84.41 84.99 4,241,368 -0.90(-1.05%)
Mar 18, 2014 84.20 85.92 83.99 85.89 4,276,399 +2.21(+2.64%)
Mar 17, 2014 84.08 85.09 83.53 83.68 4,892,116 +0.52(+0.63%)
Mar 14, 2014 82.87 84.09 82.47 83.15 7,385,361 -0.30(-0.36%)
Mar 13, 2014 86.08 86.09 82.88 83.46 7,859,430 -2.19(-2.56%)
Mar 12, 2014 84.14 85.65 83.90 85.65 7,112,843 +0.80(+0.94%)
Mar 11, 2014 85.69 86.26 84.52 84.86 4,061,205 -0.47(-0.55%)
Mar 10, 2014 84.96 85.40 83.76 85.32 4,367,156 +0.36(+0.42%)
Mar 07, 2014 86.48 86.56 83.35 84.96 11,905,581 -0.57(-0.67%)
Mar 06, 2014 88.34 88.63 85.11 85.53 10,541,317 -2.34(-2.67%)
Mar 05, 2014 88.49 88.57 87.58 87.87 2,276,799 -0.31(-0.35%)
Mar 04, 2014 87.87 88.58 87.69 88.18 4,977,984 +1.74(+2.02%)
Mar 03, 2014 84.85 86.75 84.76 86.44 7,682,503 -0.17(-0.19%)
Feb 28, 2014 89.22 89.42 85.48 86.61 9,814,648 -2.53(-2.84%)
Feb 27, 2014 88.55 89.63 88.15 89.14 4,004,595 +0.64(+0.72%)
Feb 26, 2014 89.56 89.75 88.22 88.50 4,231,763 -0.99(-1.11%)
Feb 25, 2014 89.94 90.20 88.63 89.49 3,276,079 +0.38(+0.42%)
Feb 24, 2014 88.61 89.71 88.01 89.12 4,582,438 +1.10(+1.25%)
Feb 21, 2014 87.24 88.78 86.98 88.01 2,962,621 +1.06(+1.22%)
Feb 20, 2014 85.84 87.06 84.86 86.95 4,140,201 +1.30(+1.52%)
Feb 19, 2014 86.58 86.91 85.49 85.64 3,823,916 -0.90(-1.04%)
Feb 18, 2014 85.27 86.66 85.10 86.55 3,423,433 +2.20(+2.61%)
Feb 14, 2014 85.28 84.34 84.34 84.34 4,271,579 -0.83(-0.97%)
Feb 13, 2014 83.00 85.20 82.87 85.17 3,447,381 +1.37(+1.64%)
Feb 12, 2014 84.64 84.64 83.62 83.80 3,294,180 +0.38(+0.46%)
Feb 11, 2014 82.83 83.62 82.04 83.41 3,831,512 +1.29(+1.58%)
Feb 10, 2014 81.27 82.12 80.58 82.12 5,105,314 +1.44(+1.78%)
Feb 07, 2014 78.27 80.69 77.84 80.68 5,189,796 +3.12(+4.03%)
Feb 06, 2014 78.05 78.49 77.25 77.56 3,432,629 -0.05(-0.07%)
Feb 05, 2014 79.01 79.01 76.29 77.61 6,050,703 -1.33(-1.68%)
Feb 04, 2014 78.51 79.43 78.21 78.94 3,000,119 +0.85(+1.08%)
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.