Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.05 +0.22 (+0.15%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 105.41 105.77 104.54 104.64 1,973,245 -0.89(-0.85%)
Jul 28, 2017 104.39 105.78 104.23 105.53 2,232,889 +0.67(+0.64%)
Jul 27, 2017 107.81 107.84 104.10 104.87 5,641,659 -2.00(-1.88%)
Jul 26, 2017 106.44 107.12 105.95 106.87 2,325,743 +0.69(+0.65%)
Jul 25, 2017 108.16 108.18 105.85 106.19 5,076,937 -1.16(-1.08%)
Jul 24, 2017 106.57 107.39 105.94 107.34 3,152,233 +0.81(+0.76%)
Jul 21, 2017 105.85 106.67 105.64 106.54 3,937,373 +0.64(+0.61%)
Jul 20, 2017 105.25 106.45 105.01 105.89 4,179,558 +1.08(+1.03%)
Jul 19, 2017 104.62 105.59 104.44 104.81 3,137,437 +1.47(+1.42%)
Jul 18, 2017 103.31 103.43 102.53 103.34 2,277,024 +0.02(+0.02%)
Jul 17, 2017 103.98 104.46 103.27 103.32 2,450,760 -0.44(-0.42%)
Jul 14, 2017 103.89 104.37 103.53 103.76 2,487,510 +0.00(+0.00%)
Jul 13, 2017 103.20 104.32 101.84 103.76 6,200,354 +0.79(+0.76%)
Jul 12, 2017 103.16 103.17 102.44 102.97 3,378,299 +0.66(+0.64%)
Jul 11, 2017 102.10 102.53 101.42 102.31 3,283,081 +0.68(+0.67%)
Jul 10, 2017 102.62 102.67 101.16 101.64 1,953,118 -0.83(-0.81%)
Jul 07, 2017 102.62 102.84 101.92 102.46 2,306,699 +0.66(+0.65%)
Jul 06, 2017 102.72 103.16 101.29 101.80 3,352,128 -1.59(-1.53%)
Jul 05, 2017 102.39 103.68 101.79 103.39 4,599,843 +1.42(+1.40%)
Jul 03, 2017 102.28 102.83 101.18 101.97 1,591,344 +0.29(+0.28%)
Jun 30, 2017 102.70 102.89 101.44 101.68 2,185,460 -0.75(-0.73%)
Jun 29, 2017 103.95 103.97 101.23 102.43 4,468,141 -1.48(-1.43%)
Jun 28, 2017 102.35 104.17 101.81 103.91 5,010,135 +1.96(+1.93%)
Jun 27, 2017 104.56 104.77 101.82 101.95 5,744,680 -2.88(-2.74%)
Jun 26, 2017 105.37 105.53 104.11 104.82 4,739,144 -0.34(-0.32%)
Jun 23, 2017 105.33 103.64 105.16 8,002,015 +0.21(+0.20%)
Jun 22, 2017 104.27 106.05 103.95 104.95 11,707,987 +1.31(+1.27%)
Jun 21, 2017 100.56 103.71 100.21 103.64 15,518,188 +4.10(+4.12%)
Jun 20, 2017 98.50 101.02 98.29 99.54 11,850,379 +1.25(+1.27%)
Jun 19, 2017 96.63 98.68 96.29 98.29 3,629,784 +2.31(+2.41%)
Jun 16, 2017 96.15 96.31 95.25 95.98 2,280,058 -0.35(-0.36%)
Jun 15, 2017 96.66 96.70 95.47 96.33 5,743,651 -0.75(-0.77%)
Jun 14, 2017 96.78 97.71 96.33 97.08 3,230,342 +0.54(+0.56%)
Jun 13, 2017 96.50 96.63 95.74 96.53 2,472,166 +0.39(+0.41%)
Jun 12, 2017 95.95 97.01 95.43 96.14 3,931,298 -0.29(-0.30%)
Jun 09, 2017 96.70 97.88 95.95 96.43 3,839,747 -0.21(-0.22%)
Jun 08, 2017 96.00 96.98 95.91 96.64 1,761,734 +0.58(+0.60%)
Jun 07, 2017 96.15 96.53 95.59 96.06 1,426,480 +0.06(+0.06%)
Jun 06, 2017 96.09 96.72 95.77 96.00 1,411,889 -0.44(-0.46%)
Jun 05, 2017 97.23 97.40 95.65 96.44 2,778,682 -0.54(-0.55%)
Jun 02, 2017 95.74 97.26 95.64 96.98 3,633,566 +1.61(+1.68%)
Jun 01, 2017 93.93 95.56 93.79 95.37 3,443,376 +1.69(+1.80%)
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%)
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.