Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.39 -0.40 (-0.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 92.25 92.27 89.62 89.68 4,916,728 -2.04(-2.23%)
Nov 29, 2016 91.44 92.49 90.96 91.72 3,107,771 +0.10(+0.11%)
Nov 28, 2016 93.06 93.06 91.45 91.62 3,182,445 -1.46(-1.57%)
Nov 25, 2016 93.25 93.46 92.04 93.08 1,793,401 +0.24(+0.25%)
Nov 23, 2016 92.84 92.84 92.84 0 +0.78(+0.85%)
Nov 22, 2016 94.01 94.30 91.30 92.06 5,828,511 -1.75(-1.87%)
Nov 21, 2016 93.57 93.97 93.05 93.81 2,907,107 +0.65(+0.70%)
Nov 18, 2016 94.50 94.72 92.84 93.16 5,024,201 -1.24(-1.32%)
Nov 17, 2016 94.08 94.08 92.85 94.41 3,738,800 +0.66(+0.70%)
Nov 16, 2016 94.71 95.45 93.71 93.75 3,653,090 -1.58(-1.65%)
Nov 15, 2016 95.62 95.73 93.99 95.33 4,620,269 -0.58(-0.60%)
Nov 14, 2016 94.37 95.99 93.65 95.90 9,805,197 +1.67(+1.77%)
Nov 11, 2016 94.20 94.56 92.47 94.24 8,130,316 -0.58(-0.61%)
Nov 10, 2016 94.77 96.32 93.73 94.82 17,248,400 +1.57(+1.68%)
Nov 09, 2016 92.27 94.56 90.33 93.25 34,572,100 +7.65(+8.93%)
Nov 08, 2016 84.91 86.71 84.51 85.60 6,508,270 +0.15(+0.17%)
Nov 07, 2016 83.92 85.74 83.64 85.46 6,072,710 +3.10(+3.76%)
Nov 04, 2016 80.81 83.27 80.78 82.36 6,388,613 +1.58(+1.96%)
Nov 03, 2016 83.44 83.86 80.73 80.78 9,579,252 -2.44(-2.93%)
Nov 02, 2016 84.53 84.66 83.21 83.22 4,179,204 -1.56(-1.84%)
Nov 01, 2016 84.19 85.09 83.29 84.78 6,488,387 +0.79(+0.94%)
Oct 31, 2016 85.39 85.40 83.91 83.99 4,819,549 -1.25(-1.46%)
Oct 28, 2016 86.35 86.36 84.25 85.23 9,136,158 -1.63(-1.88%)
Oct 27, 2016 87.71 88.44 86.75 86.86 4,718,775 +0.05(+0.06%)
Oct 26, 2016 87.05 87.94 86.23 86.81 4,432,807 +0.04(+0.05%)
Oct 25, 2016 87.55 87.66 86.50 86.77 2,570,563 -0.40(-0.46%)
Oct 24, 2016 87.53 88.11 87.02 87.17 2,659,240 -0.45(-0.51%)
Oct 21, 2016 88.36 88.36 87.36 87.62 2,223,268 -0.74(-0.84%)
Oct 20, 2016 87.44 88.73 87.37 88.36 4,934,533 +0.84(+0.96%)
Oct 19, 2016 88.38 88.38 87.43 87.52 3,156,651 -0.64(-0.72%)
Oct 18, 2016 88.17 88.74 87.82 88.16 3,936,808 +1.21(+1.40%)
Oct 17, 2016 86.90 87.66 85.91 86.95 4,484,175 -0.12(-0.14%)
Oct 14, 2016 89.69 89.69 87.00 87.06 4,428,770 -1.65(-1.86%)
Oct 13, 2016 87.69 89.30 87.56 88.71 6,959,380 +0.32(+0.36%)
Oct 12, 2016 90.66 91.08 88.28 88.39 7,673,103 -2.25(-2.48%)
Oct 11, 2016 92.78 93.07 89.98 90.64 9,540,714 -3.62(-3.84%)
Oct 10, 2016 93.92 94.69 93.82 94.26 2,533,308 +1.30(+1.40%)
Oct 07, 2016 93.03 93.39 92.07 92.96 3,051,898 -0.02(-0.02%)
Oct 06, 2016 94.07 94.24 92.78 92.98 4,393,753 -2.17(-2.28%)
Oct 05, 2016 94.75 95.73 94.29 95.15 3,127,071 +0.83(+0.88%)
Oct 04, 2016 94.68 95.30 93.84 94.32 2,598,527 -0.57(-0.60%)
Oct 03, 2016 94.73 94.92 93.37 94.89 4,857,634 +0.18(+0.19%)
Sep 30, 2016 93.50 95.06 92.84 94.71 5,874,152 +1.17(+1.26%)
Sep 29, 2016 96.33 96.63 93.31 93.54 4,811,224 -3.01(-3.12%)
Sep 28, 2016 97.29 97.66 95.82 96.55 2,614,410 -0.79(-0.81%)
Sep 27, 2016 95.58 97.38 95.58 97.34 3,158,662 +0.97(+1.00%)
Sep 26, 2016 96.91 97.24 96.02 96.37 4,052,848 -1.17(-1.20%)
Sep 23, 2016 98.16 98.72 97.48 97.54 3,255,651 -0.62(-0.63%)
Sep 22, 2016 97.90 98.23 96.96 98.16 4,460,686 +0.83(+0.86%)
Sep 21, 2016 96.91 97.63 95.33 97.33 6,113,906 +0.60(+0.62%)
Sep 20, 2016 96.31 97.15 95.84 96.73 5,135,105 +1.37(+1.43%)
Sep 19, 2016 95.84 96.47 95.00 95.36 4,163,089 -0.04(-0.04%)
Sep 16, 2016 94.24 95.60 94.11 95.40 4,022,252 +0.48(+0.51%)
Sep 15, 2016 93.43 95.16 92.97 94.91 4,283,549 +1.38(+1.48%)
Sep 14, 2016 92.90 94.68 92.83 93.53 4,866,697 +1.08(+1.17%)
Sep 13, 2016 93.15 93.23 91.46 92.45 4,947,406 -1.47(-1.56%)
Sep 12, 2016 90.61 94.14 90.49 93.92 4,416,191 +2.77(+3.04%)
Sep 09, 2016 93.10 93.53 91.14 91.14 5,562,885 -3.07(-3.26%)
Sep 08, 2016 93.76 94.41 92.86 94.22 2,445,063 +0.63(+0.67%)
Sep 07, 2016 92.93 93.93 92.80 93.59 2,728,566 +0.66(+0.71%)
Sep 06, 2016 91.94 93.38 91.86 92.93 4,626,787 +1.14(+1.24%)
Sep 02, 2016 92.08 91.79 91.79 91.79 3,390,864 -0.27(-0.29%)
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.