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 (%)
May 31, 2017 93.44 93.89 92.65 93.69 4,881,783 +0.48(+0.51%)
May 30, 2017 94.42 94.58 93.01 93.21 2,913,273 -1.29(-1.36%)
May 26, 2017 94.99 95.42 94.44 94.50 1,890,858 -0.75(-0.79%)
May 25, 2017 96.06 96.06 95.24 95.25 2,315,808 -0.21(-0.22%)
May 24, 2017 95.40 95.65 94.52 95.46 2,189,831 +0.07(+0.07%)
May 23, 2017 95.57 95.65 94.98 95.39 2,018,415 -0.12(-0.12%)
May 22, 2017 95.25 95.56 94.70 95.51 2,673,757 +0.29(+0.30%)
May 19, 2017 96.14 96.63 95.12 95.23 2,053,030 -0.60(-0.62%)
May 18, 2017 94.76 96.23 94.72 95.82 2,317,958 +1.21(+1.28%)
May 17, 2017 95.80 96.07 94.54 94.62 3,564,073 -2.20(-2.27%)
May 16, 2017 96.57 96.94 96.19 96.82 1,570,358 +0.39(+0.40%)
May 15, 2017 96.13 96.69 95.94 96.43 1,712,298 +0.41(+0.43%)
May 12, 2017 95.59 96.34 95.31 96.02 1,588,197 +0.43(+0.45%)
May 11, 2017 95.51 95.82 94.58 95.59 3,270,767 -0.10(-0.11%)
May 10, 2017 95.98 95.98 94.80 95.70 2,283,182 -0.35(-0.36%)
May 09, 2017 95.18 96.13 95.05 96.05 2,696,163 +1.15(+1.21%)
May 08, 2017 96.58 96.88 94.70 94.90 4,114,527 -2.10(-2.17%)
May 05, 2017 97.78 97.92 96.52 97.00 2,146,920 -0.85(-0.86%)
May 04, 2017 97.47 98.03 97.22 97.85 3,227,978 +0.69(+0.71%)
May 03, 2017 97.46 97.62 96.77 97.16 1,929,155 -0.63(-0.65%)
May 02, 2017 98.36 98.64 97.30 97.79 2,896,427 -0.36(-0.37%)
May 01, 2017 97.77 98.35 97.48 98.16 2,553,335 +0.57(+0.58%)
Apr 28, 2017 97.18 97.80 96.94 97.58 1,738,178 +0.37(+0.38%)
Apr 27, 2017 97.05 97.65 96.54 97.22 2,048,961 +0.04(+0.04%)
Apr 26, 2017 96.93 97.46 96.71 97.18 2,604,063 +0.28(+0.29%)
Apr 25, 2017 96.44 97.37 96.37 96.90 3,483,238 +1.25(+1.31%)
Apr 24, 2017 95.29 95.87 95.02 95.65 2,788,345 +1.39(+1.48%)
Apr 21, 2017 95.38 95.38 93.97 94.26 3,264,789 -0.93(-0.98%)
Apr 20, 2017 95.08 95.42 94.26 95.19 2,718,462 +0.49(+0.52%)
Apr 19, 2017 94.62 95.32 94.32 94.70 2,098,226 +0.39(+0.41%)
Apr 18, 2017 94.96 95.12 93.74 94.32 2,865,441 -0.95(-1.00%)
Apr 17, 2017 95.08 95.46 94.66 95.27 1,487,002 -0.00(-0.00%)
Apr 13, 2017 94.37 95.65 94.37 95.27 2,363,990 +0.64(+0.67%)
Apr 12, 2017 94.86 95.09 94.22 94.64 1,498,050 +0.09(+0.10%)
Apr 11, 2017 94.73 95.24 93.72 94.55 2,327,923 -0.33(-0.35%)
Apr 10, 2017 95.24 95.83 94.82 94.88 1,460,269 -0.37(-0.39%)
Apr 07, 2017 94.33 95.46 94.19 95.25 2,415,560 +0.75(+0.80%)
Apr 06, 2017 94.32 94.78 93.83 94.50 2,270,185 +0.26(+0.28%)
Apr 05, 2017 95.58 96.11 93.96 94.23 2,715,104 -1.30(-1.37%)
Apr 04, 2017 95.06 95.90 95.06 95.54 1,760,983 +0.14(+0.14%)
Apr 03, 2017 96.40 96.91 95.34 95.40 2,121,010 -0.75(-0.78%)
Mar 31, 2017 96.19 96.50 95.79 96.15 2,079,498 -0.04(-0.04%)
Mar 30, 2017 96.85 96.91 95.78 96.19 1,999,559 -0.34(-0.35%)
Mar 29, 2017 96.34 97.27 96.08 96.53 2,730,976 +0.79(+0.83%)
Mar 28, 2017 96.51 96.68 95.35 95.74 2,410,204 -0.37(-0.39%)
Mar 27, 2017 93.99 96.36 93.98 96.11 3,697,544 +1.01(+1.06%)
Mar 24, 2017 94.69 95.47 94.57 95.10 3,434,839 +0.38(+0.40%)
Mar 23, 2017 94.74 95.73 94.50 94.72 2,186,584 -0.30(-0.32%)
Mar 22, 2017 94.74 95.17 94.23 95.02 4,867,531 +0.51(+0.54%)
Mar 21, 2017 97.73 97.73 94.40 94.51 7,878,995 -2.69(-2.77%)
Mar 20, 2017 96.67 97.54 96.62 97.20 2,446,124 +0.43(+0.44%)
Mar 17, 2017 96.28 97.37 96.23 96.78 5,193,490 -1.08(-1.11%)
Mar 16, 2017 98.98 99.00 97.39 97.86 4,446,123 -1.26(-1.27%)
Mar 15, 2017 97.88 99.52 97.76 99.12 3,620,607 +1.46(+1.49%)
Mar 14, 2017 98.08 98.32 97.48 97.67 2,946,537 -0.86(-0.87%)
Mar 13, 2017 98.82 98.82 97.76 98.52 2,516,528 +0.00(+0.00%)
Mar 10, 2017 98.57 98.64 97.22 98.52 4,449,418 +0.61(+0.63%)
Mar 09, 2017 97.31 98.29 96.95 97.91 2,625,377 +0.35(+0.36%)
Mar 08, 2017 96.49 98.38 96.49 97.55 4,551,432 +0.86(+0.89%)
Mar 07, 2017 97.11 97.62 96.36 96.70 5,739,725 -1.57(-1.60%)
Mar 06, 2017 98.60 98.82 97.64 98.27 3,224,948 -0.87(-0.88%)
Mar 03, 2017 97.85 99.22 97.85 99.14 3,064,258 +0.88(+0.90%)
Mar 02, 2017 98.84 99.55 98.04 98.26 4,178,592 -0.38(-0.38%)
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.