Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.99 +2.47 (+1.67%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 86.98 86.98 86.98 0 -0.57(-0.65%)
Dec 29, 2016 87.84 88.25 87.18 87.55 2,185,928 -0.32(-0.36%)
Dec 28, 2016 88.89 89.03 87.69 87.86 2,661,877 -1.04(-1.17%)
Dec 27, 2016 89.34 90.50 88.89 88.91 2,598,649 -0.35(-0.39%)
Dec 23, 2016 89.25 89.25 89.25 0 +1.84(+2.11%)
Dec 22, 2016 87.79 87.88 86.97 87.41 2,488,000 -0.37(-0.42%)
Dec 21, 2016 88.87 88.94 87.53 87.78 2,982,525 -1.01(-1.13%)
Dec 20, 2016 88.53 89.04 88.31 88.78 3,346,565 +0.70(+0.79%)
Dec 19, 2016 89.14 90.02 87.93 88.09 3,842,025 -1.19(-1.33%)
Dec 16, 2016 89.34 90.31 88.98 89.28 5,078,243 +0.16(+0.18%)
Dec 15, 2016 88.44 89.29 88.09 89.12 2,999,134 +0.83(+0.94%)
Dec 14, 2016 88.09 88.87 87.62 88.29 3,029,160 +0.12(+0.14%)
Dec 13, 2016 88.31 89.08 88.01 88.17 3,949,226 +0.50(+0.57%)
Dec 12, 2016 87.61 88.15 87.12 87.67 3,537,315 -0.70(-0.79%)
Dec 09, 2016 89.02 90.25 87.91 88.37 6,707,047 +0.38(+0.43%)
Dec 08, 2016 86.90 88.12 85.77 88.00 8,035,154 +0.73(+0.84%)
Dec 07, 2016 87.92 88.58 85.75 87.26 12,870,062 -2.64(-2.94%)
Dec 06, 2016 89.57 90.07 88.68 89.90 3,145,522 +0.79(+0.89%)
Dec 05, 2016 89.71 90.25 88.64 89.11 3,173,360 +0.48(+0.54%)
Dec 02, 2016 88.09 89.41 87.70 88.63 5,173,528 +0.32(+0.36%)
Dec 01, 2016 90.22 90.25 88.04 88.31 6,125,335 -1.50(-1.67%)
Nov 30, 2016 92.39 92.41 89.76 89.82 4,909,180 -2.04(-2.23%)
Nov 29, 2016 91.58 92.63 91.10 91.86 3,103,000 +0.10(+0.11%)
Nov 28, 2016 93.20 93.20 91.59 91.76 3,177,559 -1.46(-1.57%)
Nov 25, 2016 93.40 93.60 92.18 93.22 1,790,647 +0.24(+0.25%)
Nov 23, 2016 92.98 92.98 92.98 0 +0.78(+0.85%)
Nov 22, 2016 94.15 94.45 91.44 92.20 5,819,563 -1.75(-1.87%)
Nov 21, 2016 93.72 94.12 93.19 93.96 2,902,644 +0.65(+0.70%)
Nov 18, 2016 94.65 94.86 92.98 93.31 5,016,488 -1.25(-1.32%)
Nov 17, 2016 94.22 94.22 92.99 94.55 3,733,060 +0.66(+0.70%)
Nov 16, 2016 94.86 95.60 93.85 93.89 3,647,482 -1.58(-1.65%)
Nov 15, 2016 95.76 95.88 94.13 95.47 4,613,176 -0.58(-0.60%)
Nov 14, 2016 94.51 96.13 93.79 96.05 9,790,143 +1.67(+1.77%)
Nov 11, 2016 94.35 94.71 92.61 94.38 8,117,834 -0.58(-0.61%)
Nov 10, 2016 94.92 96.47 93.87 94.96 17,221,920 +1.57(+1.68%)
Nov 09, 2016 92.41 94.71 90.47 93.39 34,519,020 +7.66(+8.93%)
Nov 08, 2016 85.04 86.84 84.64 85.74 6,498,278 +0.15(+0.17%)
Nov 07, 2016 84.05 85.87 83.77 85.59 6,063,387 +3.10(+3.76%)
Nov 04, 2016 80.94 83.40 80.90 82.48 6,378,804 +1.58(+1.96%)
Nov 03, 2016 83.57 83.99 80.85 80.90 9,564,545 -2.44(-2.93%)
Nov 02, 2016 84.66 84.79 83.34 83.35 4,172,788 -1.56(-1.84%)
Nov 01, 2016 84.32 85.22 83.42 84.91 6,478,426 +0.79(+0.94%)
Oct 31, 2016 85.52 85.53 84.04 84.12 4,812,149 -1.25(-1.46%)
Oct 28, 2016 86.48 86.49 84.38 85.37 9,122,132 -1.63(-1.88%)
Oct 27, 2016 87.84 88.58 86.88 87.00 4,711,530 +0.05(+0.06%)
Oct 26, 2016 87.18 88.07 86.36 86.95 4,426,002 +0.04(+0.05%)
Oct 25, 2016 87.69 87.79 86.64 86.90 2,566,616 -0.40(-0.46%)
Oct 24, 2016 87.67 88.25 87.16 87.31 2,655,158 -0.45(-0.51%)
Oct 21, 2016 88.50 88.50 87.50 87.75 2,219,854 -0.74(-0.84%)
Oct 20, 2016 87.58 88.87 87.51 88.50 4,926,958 +0.84(+0.96%)
Oct 19, 2016 88.52 88.52 87.57 87.66 3,151,805 -0.64(-0.72%)
Oct 18, 2016 88.30 88.88 87.95 88.30 3,930,764 +1.22(+1.40%)
Oct 17, 2016 87.03 87.80 86.04 87.08 4,477,291 -0.12(-0.14%)
Oct 14, 2016 89.83 89.83 87.13 87.20 4,421,971 -1.65(-1.86%)
Oct 13, 2016 87.83 89.44 87.70 88.85 6,948,696 +0.32(+0.36%)
Oct 12, 2016 90.80 91.22 88.42 88.52 7,661,323 -2.25(-2.48%)
Oct 11, 2016 92.92 93.21 90.12 90.78 9,526,066 -3.63(-3.84%)
Oct 10, 2016 94.06 94.84 93.96 94.40 2,529,419 +1.30(+1.40%)
Oct 07, 2016 93.17 93.54 92.21 93.10 3,047,213 -0.02(-0.02%)
Oct 06, 2016 94.22 94.38 92.93 93.12 4,387,007 -2.18(-2.28%)
Oct 05, 2016 94.89 95.88 94.44 95.30 3,122,270 +0.83(+0.88%)
Oct 04, 2016 94.82 95.45 93.99 94.47 2,594,537 -0.57(-0.60%)
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.