Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.98 -1.49 (-1.00%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 92.53 92.87 91.65 92.04 2,792,600 -0.79(-0.85%)
Aug 30, 2016 92.89 93.66 92.43 92.83 3,103,471 -0.19(-0.20%)
Aug 29, 2016 93.72 93.92 92.46 93.02 4,281,019 -0.42(-0.45%)
Aug 26, 2016 92.79 94.32 92.59 93.43 5,940,978 +0.74(+0.80%)
Aug 25, 2016 94.04 94.73 91.39 92.69 9,396,110 -1.10(-1.17%)
Aug 24, 2016 97.28 98.06 93.49 93.79 11,505,952 -3.26(-3.36%)
Aug 23, 2016 97.43 97.67 96.81 97.05 2,828,513 +0.06(+0.06%)
Aug 22, 2016 95.63 97.21 95.63 97.00 3,659,092 +1.87(+1.96%)
Aug 19, 2016 94.98 95.64 94.75 95.13 1,612,134 -0.44(-0.46%)
Aug 18, 2016 95.32 95.97 94.82 95.57 1,909,369 +0.25(+0.26%)
Aug 17, 2016 95.27 95.59 94.59 95.32 2,237,104 -0.06(-0.07%)
Aug 16, 2016 96.52 96.65 95.29 95.38 2,343,085 -1.35(-1.40%)
Aug 15, 2016 96.32 97.07 95.89 96.73 3,042,625 +0.88(+0.92%)
Aug 12, 2016 95.35 95.96 94.70 95.85 3,878,477 +0.20(+0.21%)
Aug 11, 2016 94.74 95.91 94.40 95.65 4,919,182 +1.02(+1.07%)
Aug 10, 2016 96.30 96.47 94.38 94.64 3,893,840 -1.88(-1.95%)
Aug 09, 2016 96.39 96.97 96.06 96.52 2,505,417 +0.12(+0.13%)
Aug 08, 2016 97.63 97.85 96.06 96.40 4,587,263 -1.02(-1.05%)
Aug 05, 2016 97.74 98.01 96.90 97.42 3,152,363 +0.37(+0.38%)
Aug 04, 2016 97.98 98.14 96.80 97.04 2,942,625 -0.58(-0.59%)
Aug 03, 2016 96.30 97.75 95.97 97.62 6,025,927 +1.06(+1.10%)
Aug 02, 2016 96.59 97.98 94.58 96.56 9,988,456 +0.20(+0.21%)
Aug 01, 2016 94.98 97.27 94.98 96.36 9,421,616 +1.52(+1.60%)
Jul 29, 2016 94.26 94.95 93.35 94.84 4,289,387 +0.58(+0.61%)
Jul 28, 2016 94.19 94.48 93.00 94.27 4,594,984 +0.21(+0.23%)
Jul 27, 2016 91.83 94.21 91.83 94.05 4,956,432 +2.21(+2.41%)
Jul 26, 2016 91.48 92.44 91.17 91.84 3,588,215 -0.65(-0.70%)
Jul 25, 2016 91.89 92.65 91.36 92.49 3,322,352 +0.45(+0.48%)
Jul 22, 2016 92.08 92.52 91.35 92.05 3,182,176 +0.21(+0.23%)
Jul 21, 2016 91.44 92.44 91.04 91.83 6,603,622 +1.22(+1.34%)
Jul 20, 2016 88.64 90.80 87.84 90.62 5,729,653 +2.15(+2.43%)
Jul 19, 2016 89.55 89.96 88.19 88.47 2,560,139 -1.15(-1.28%)
Jul 18, 2016 89.13 89.86 88.82 89.62 2,385,566 +0.31(+0.35%)
Jul 15, 2016 88.07 89.67 88.07 89.30 2,964,933 +1.33(+1.51%)
Jul 14, 2016 88.49 88.64 87.52 87.97 3,143,964 +0.22(+0.25%)
Jul 13, 2016 89.77 90.05 87.69 87.75 4,241,804 -1.56(-1.75%)
Jul 12, 2016 89.06 89.94 89.00 89.31 3,858,995 +0.66(+0.74%)
Jul 11, 2016 88.97 89.49 88.58 88.66 2,923,432 -0.19(-0.21%)
Jul 08, 2016 87.52 89.10 87.77 88.84 3,909,312 +1.08(+1.23%)
Jul 07, 2016 87.49 88.10 86.78 87.77 3,703,840 +2.54(+2.98%)
Jul 05, 2016 85.85 85.85 84.52 85.22 3,979,597 -0.87(-1.02%)
Jul 01, 2016 84.41 86.10 86.10 86.10 4,047,548 +1.77(+2.10%)
Jun 30, 2016 84.16 84.50 82.91 84.33 4,200,270 +0.42(+0.50%)
Jun 29, 2016 82.74 84.30 82.52 83.90 7,036,453 +1.77(+2.15%)
Jun 28, 2016 80.92 82.24 80.41 82.14 6,878,912 +3.00(+3.80%)
Jun 27, 2016 80.82 81.66 78.74 79.13 9,191,657 -2.47(-3.03%)
Jun 24, 2016 82.58 84.00 81.54 81.61 11,764,156 -4.28(-4.98%)
Jun 23, 2016 85.09 85.91 84.35 85.88 4,704,915 +1.82(+2.16%)
Jun 22, 2016 83.85 85.83 82.94 84.07 13,606,426 +0.58(+0.69%)
Jun 21, 2016 84.89 85.03 82.80 83.49 5,737,417 -1.26(-1.49%)
Jun 20, 2016 84.96 86.04 84.67 84.75 4,162,457 +0.76(+0.91%)
Jun 17, 2016 85.83 86.16 83.98 83.99 7,446,527 -1.84(-2.15%)
Jun 16, 2016 85.57 86.01 84.59 85.83 4,456,940 -0.16(-0.19%)
Jun 15, 2016 86.81 87.00 85.77 85.99 3,705,013 +0.00(+0.00%)
Jun 14, 2016 86.31 87.20 85.08 85.99 4,893,940 -0.64(-0.73%)
Jun 13, 2016 86.99 88.45 86.47 86.63 5,782,541 -1.04(-1.18%)
Jun 10, 2016 88.61 88.86 87.21 87.67 5,756,660 -1.96(-2.19%)
Jun 09, 2016 90.50 91.57 89.56 89.63 4,666,649 -1.62(-1.78%)
Jun 08, 2016 91.70 91.70 90.59 91.25 3,352,705 -0.08(-0.08%)
Jun 07, 2016 92.50 92.60 90.85 91.33 6,165,159 -2.39(-2.56%)
Jun 06, 2016 92.43 93.96 91.27 93.72 4,701,193 +1.41(+1.53%)
Jun 03, 2016 93.13 93.58 91.05 92.31 6,237,763 -1.48(-1.58%)
Jun 02, 2016 92.08 93.79 92.08 93.79 5,471,105 +1.67(+1.81%)
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.