Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.40 USD -0.53 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 195.82 196.20 193.00 193.74 0 -2.04(-1.04%)
Aug 29, 2013 193.66 197.04 193.09 195.78 522,992 +2.46(+1.27%)
Aug 28, 2013 191.13 193.83 190.45 193.32 699,530 +2.05(+1.07%)
Aug 27, 2013 194.50 195.38 191.01 191.27 1,016,940 -5.83(-2.96%)
Aug 26, 2013 194.38 198.46 194.36 197.10 0 +4.05(+2.10%)
Aug 23, 2013 194.15 194.28 191.91 193.05 0 -0.24(-0.12%)
Aug 22, 2013 192.15 194.11 191.78 193.29 0 +2.18(+1.14%)
Aug 21, 2013 189.05 193.35 189.05 191.11 0 +1.78(+0.94%)
Aug 20, 2013 187.63 190.49 187.13 189.33 0 +2.22(+1.19%)
Aug 19, 2013 187.16 189.46 187.05 187.11 0 -0.73(-0.39%)
Aug 16, 2013 188.61 189.86 187.78 187.84 0 -1.01(-0.53%)
Aug 15, 2013 191.57 191.57 188.30 188.85 1,035,915 -4.31(-2.23%)
Aug 14, 2013 193.28 195.43 193.16 193.16 0 -0.49(-0.25%)
Aug 13, 2013 194.06 194.54 192.10 193.65 928,709 +0.08(+0.04%)
Aug 12, 2013 194.47 195.00 192.68 193.57 668,422 -1.65(-0.85%)
Aug 09, 2013 195.45 197.24 194.75 195.22 281,114 -0.42(-0.21%)
Aug 08, 2013 197.21 197.58 195.07 195.64 381,561 -0.92(-0.47%)
Aug 07, 2013 195.07 197.13 193.86 196.56 729,776 +0.32(+0.16%)
Aug 06, 2013 200.46 200.46 195.68 196.24 764,702 -4.22(-2.11%)
Aug 05, 2013 201.00 201.47 199.83 200.46 666,220 -0.48(-0.24%)
Aug 02, 2013 201.19 201.19 200.01 200.94 316,938 +0.33(+0.16%)
Aug 01, 2013 200.05 200.72 198.81 200.61 432,717 +2.78(+1.41%)
Jul 31, 2013 197.34 199.20 197.32 197.83 0 +0.65(+0.33%)
Jul 30, 2013 194.91 197.61 194.84 197.18 0 +2.45(+1.26%)
Jul 29, 2013 196.26 196.74 194.05 194.73 0 -1.68(-0.86%)
Jul 26, 2013 193.54 196.66 193.54 196.41 0 +0.96(+0.49%)
Jul 25, 2013 195.01 195.63 190.90 195.45 0 +2.44(+1.26%)
Jul 24, 2013 193.80 194.03 191.64 193.01 849,743 +0.66(+0.34%)
Jul 23, 2013 196.97 196.97 192.28 192.35 0 -3.34(-1.71%)
Jul 22, 2013 195.41 196.59 194.27 195.69 0 +0.69(+0.35%)
Jul 19, 2013 192.18 195.36 191.93 195.00 0 +3.06(+1.59%)
Jul 18, 2013 192.89 192.96 191.15 191.94 0 -0.34(-0.18%)
Jul 17, 2013 191.54 192.76 191.54 192.28 338,321 +1.19(+0.62%)
Jul 16, 2013 193.45 193.52 190.22 191.09 0 -1.97(-1.02%)
Jul 15, 2013 194.55 194.55 191.47 193.06 0 +0.03(+0.02%)
Jul 12, 2013 188.99 194.33 188.46 193.03 0 +4.66(+2.47%)
Jul 11, 2013 188.82 188.82 186.66 188.37 0 +3.75(+2.03%)
Jul 10, 2013 182.85 184.70 181.85 184.62 0 +2.13(+1.17%)
Jul 09, 2013 182.53 182.86 180.62 182.49 0 +1.05(+0.58%)
Jul 08, 2013 183.80 183.80 180.84 181.44 0 -0.78(-0.43%)
Jul 05, 2013 181.11 182.22 179.68 182.22 0 +3.47(+1.94%)
Jul 03, 2013 177.39 179.56 177.21 178.75 0 -0.11(-0.06%)
Jul 02, 2013 179.00 179.52 177.87 178.86 0 +0.60(+0.34%)
Jul 01, 2013 178.13 181.85 178.00 178.26 0 +4.38(+2.52%)
Jun 28, 2013 173.82 175.59 173.45 173.88 479,713 -0.51(-0.29%)
Jun 27, 2013 174.95 175.26 173.13 174.39 0 +1.37(+0.79%)
Jun 26, 2013 170.32 173.90 170.06 173.02 976,780 +4.38(+2.60%)
Jun 25, 2013 170.67 170.67 167.38 168.64 0 +0.67(+0.40%)
Jun 24, 2013 166.42 169.54 164.14 167.97 0 -0.62(-0.37%)
Jun 21, 2013 168.87 170.41 165.49 168.59 1,239,662 +0.67(+0.40%)
Jun 20, 2013 171.24 171.24 167.03 167.92 0 -5.10(-2.95%)
Jun 19, 2013 176.67 177.05 172.96 173.02 0 -3.53(-2.00%)
Jun 18, 2013 173.98 177.02 173.53 176.55 0 +2.36(+1.35%)
Jun 17, 2013 176.90 177.56 173.52 174.19 0 -1.50(-0.85%)
Jun 14, 2013 176.83 177.32 174.81 175.69 0 -1.14(-0.64%)
Jun 13, 2013 174.20 177.25 173.16 176.83 550,067 +2.40(+1.38%)
Jun 12, 2013 179.55 180.03 174.33 174.43 830,319 -3.97(-2.23%)
Jun 11, 2013 176.90 180.11 175.53 178.40 642,598 +0.12(+0.07%)
Jun 10, 2013 180.30 180.30 176.99 178.28 0 -0.91(-0.51%)
Jun 07, 2013 176.29 179.39 176.03 179.19 0 +4.01(+2.29%)
Jun 06, 2013 170.12 175.36 170.12 175.18 0 +4.92(+2.89%)
Jun 05, 2013 173.40 176.04 169.21 170.26 0 -3.95(-2.27%)
Jun 04, 2013 177.69 178.35 173.30 174.21 0 -3.22(-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.