Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.53 -0.25 (-0.19%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 91.79 92.33 91.13 92.06 2,680,506 +0.18(+0.20%)
Aug 31, 2016 92.37 92.71 91.50 91.88 2,797,429 -0.79(-0.85%)
Aug 30, 2016 92.73 93.50 92.27 92.67 3,108,837 -0.19(-0.20%)
Aug 29, 2016 93.55 93.76 92.30 92.86 4,288,422 -0.42(-0.45%)
Aug 26, 2016 92.63 94.16 92.43 93.27 5,951,251 +0.74(+0.80%)
Aug 25, 2016 93.88 94.57 91.23 92.53 9,412,357 -1.10(-1.17%)
Aug 24, 2016 97.12 97.89 93.33 93.63 11,525,847 -3.25(-3.36%)
Aug 23, 2016 97.26 97.50 96.65 96.88 2,833,404 +0.06(+0.06%)
Aug 22, 2016 95.47 97.05 95.47 96.83 3,665,419 +1.86(+1.96%)
Aug 19, 2016 94.82 95.47 94.59 94.96 1,614,922 -0.44(-0.46%)
Aug 18, 2016 95.16 95.81 94.66 95.41 1,912,671 +0.25(+0.26%)
Aug 17, 2016 95.10 95.42 94.43 95.16 2,240,972 -0.06(-0.07%)
Aug 16, 2016 96.36 96.49 95.12 95.22 2,347,137 -1.35(-1.40%)
Aug 15, 2016 96.16 96.90 95.72 96.57 3,047,886 +0.88(+0.92%)
Aug 12, 2016 95.18 95.80 94.54 95.69 3,885,183 +0.20(+0.21%)
Aug 11, 2016 94.58 95.74 94.24 95.49 4,927,688 +1.01(+1.07%)
Aug 10, 2016 96.13 96.31 94.21 94.47 3,900,573 -1.88(-1.95%)
Aug 09, 2016 96.22 96.81 95.89 96.35 2,509,750 +0.12(+0.13%)
Aug 08, 2016 97.46 97.68 95.89 96.23 4,595,195 -1.02(-1.05%)
Aug 05, 2016 97.57 97.84 96.73 97.25 3,157,814 +0.37(+0.38%)
Aug 04, 2016 97.81 97.97 96.64 96.87 2,947,713 -0.58(-0.59%)
Aug 03, 2016 96.13 97.58 95.81 97.45 6,036,346 +1.06(+1.10%)
Aug 02, 2016 96.43 97.81 94.41 96.40 10,005,727 +0.20(+0.21%)
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.