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, 2015 112.15 113.20 108.28 109.29 10,765,817 -3.65(-3.23%)
Apr 29, 2015 112.21 114.33 111.60 112.94 7,203,138 +0.10(+0.09%)
Apr 28, 2015 114.45 115.47 110.90 112.84 13,149,477 -1.33(-1.16%)
Apr 27, 2015 119.43 119.62 113.85 114.16 13,194,135 -4.96(-4.17%)
Apr 24, 2015 119.64 120.37 118.84 119.12 3,623,175 -1.30(-1.08%)
Apr 23, 2015 119.22 120.61 118.57 120.43 3,869,471 +1.26(+1.06%)
Apr 22, 2015 120.35 120.47 118.53 119.17 3,731,542 -0.22(-0.18%)
Apr 21, 2015 118.46 119.66 117.88 119.39 4,995,262 +2.14(+1.83%)
Apr 20, 2015 117.46 117.75 116.03 117.24 3,670,993 +0.49(+0.42%)
Apr 17, 2015 117.54 117.95 115.66 116.75 5,628,436 -1.65(-1.39%)
Apr 16, 2015 118.24 118.88 117.63 118.41 2,356,265 +0.18(+0.16%)
Apr 15, 2015 117.97 118.57 116.62 118.22 6,941,409 +1.22(+1.04%)
Apr 14, 2015 117.61 117.90 115.99 117.00 3,753,939 -0.36(-0.31%)
Apr 13, 2015 117.16 118.55 116.84 117.36 3,744,465 +0.29(+0.25%)
Apr 10, 2015 116.10 117.34 115.56 117.08 3,121,015 +1.44(+1.24%)
Apr 09, 2015 115.15 116.45 114.24 115.64 5,018,374 +0.34(+0.30%)
Apr 08, 2015 112.32 115.76 112.32 115.30 7,094,078 +3.31(+2.95%)
Apr 07, 2015 111.17 113.63 111.14 111.99 7,306,009 +1.00(+0.91%)
Apr 06, 2015 110.39 112.10 110.31 110.99 4,291,393 -0.28(-0.25%)
Apr 02, 2015 111.50 111.26 111.26 111.26 6,353,786 -0.12(-0.11%)
Apr 01, 2015 112.24 112.35 109.44 111.39 11,992,777 -1.10(-0.98%)
Mar 31, 2015 114.47 114.58 112.49 112.49 6,059,172 -2.58(-2.25%)
Mar 30, 2015 115.51 115.63 113.82 115.07 6,566,431 +1.26(+1.11%)
Mar 27, 2015 112.01 114.45 111.90 113.81 6,029,960 +2.18(+1.95%)
Mar 26, 2015 110.28 113.04 109.33 111.63 15,931,273 -0.16(-0.14%)
Mar 25, 2015 116.77 117.53 111.61 111.79 14,667,590 -4.80(-4.12%)
Mar 24, 2015 117.55 118.87 116.51 116.59 7,670,911 -0.76(-0.65%)
Mar 23, 2015 118.44 118.79 116.69 117.35 8,342,682 -2.70(-2.25%)
Mar 20, 2015 122.70 122.71 119.10 120.05 10,183,831 +0.42(+0.35%)
Mar 19, 2015 117.92 119.84 117.91 119.63 7,672,886 +2.33(+1.99%)
Mar 18, 2015 116.41 118.06 115.41 117.30 4,726,794 +0.62(+0.53%)
Mar 17, 2015 115.62 116.81 115.16 116.69 4,027,292 +0.75(+0.64%)
Mar 16, 2015 113.90 115.94 113.83 115.94 5,126,557 +2.83(+2.50%)
Mar 13, 2015 112.87 114.41 112.11 113.11 3,086,808 +0.16(+0.14%)
Mar 12, 2015 112.75 113.02 111.72 112.94 2,489,978 +0.75(+0.67%)
Mar 11, 2015 112.27 112.70 111.25 112.19 3,199,006 +0.36(+0.33%)
Mar 10, 2015 111.19 113.22 110.51 111.83 5,417,257 -0.47(-0.42%)
Mar 09, 2015 112.19 112.49 110.99 112.30 3,227,892 +0.17(+0.15%)
Mar 06, 2015 113.40 113.66 111.87 112.14 4,958,301 -1.74(-1.53%)
Mar 05, 2015 112.76 114.30 112.60 113.88 5,062,073 +2.48(+2.23%)
Mar 04, 2015 110.23 111.99 110.68 111.39 3,983,495 +0.71(+0.64%)
Mar 03, 2015 111.25 111.28 109.39 110.68 5,121,696 -0.60(-0.54%)
Mar 02, 2015 110.45 111.44 110.43 111.28 3,142,219 +0.75(+0.68%)
Feb 27, 2015 111.25 111.67 110.12 110.53 4,524,304 -1.09(-0.98%)
Feb 26, 2015 110.96 111.67 109.75 111.62 4,056,247 +0.44(+0.40%)
Feb 25, 2015 109.85 111.85 108.74 111.18 5,693,971 +1.41(+1.28%)
Feb 24, 2015 110.92 110.98 109.03 109.77 4,746,603 -0.93(-0.84%)
Feb 23, 2015 110.65 111.84 110.20 110.71 4,649,753 +0.51(+0.47%)
Feb 20, 2015 108.59 110.19 108.49 110.19 2,852,142 +1.46(+1.34%)
Feb 19, 2015 107.60 108.95 107.60 108.74 2,807,365 +0.84(+0.78%)
Feb 18, 2015 107.05 107.90 106.31 107.90 2,832,480 +0.85(+0.79%)
Feb 17, 2015 105.86 107.18 105.70 107.05 2,692,886 +1.10(+1.04%)
Feb 13, 2015 105.43 105.94 105.94 105.94 2,505,366 +1.00(+0.95%)
Feb 12, 2015 104.81 105.00 103.43 104.95 2,231,128 +1.04(+1.00%)
Feb 11, 2015 104.22 105.63 103.32 103.91 3,737,349 -0.33(-0.32%)
Feb 10, 2015 103.64 104.57 102.99 104.24 2,587,967 +1.59(+1.55%)
Feb 09, 2015 102.91 103.98 102.55 102.65 3,303,850 -0.71(-0.69%)
Feb 06, 2015 104.78 105.73 103.11 103.37 3,150,395 -1.41(-1.35%)
Feb 05, 2015 103.08 104.97 102.74 104.78 2,870,750 +2.41(+2.35%)
Feb 04, 2015 101.58 103.07 99.90 102.37 9,692,955 -1.72(-1.65%)
Feb 03, 2015 105.08 105.47 101.58 104.09 9,393,764 -0.59(-0.56%)
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.