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 (%)
Sep 29, 2017 108.68 109.52 107.92 109.41 2,686,454 +1.00(+0.92%)
Sep 28, 2017 108.22 108.86 107.51 108.41 3,129,829 +0.15(+0.14%)
Sep 27, 2017 108.65 108.26 2,191,835 +0.62(+0.57%)
Sep 26, 2017 108.97 109.17 107.48 107.64 2,384,129 -1.03(-0.95%)
Sep 25, 2017 108.05 109.25 108.04 108.67 9,057,323 +0.48(+0.44%)
Sep 22, 2017 108.25 108.39 107.47 108.19 2,275,385 -0.44(-0.40%)
Sep 21, 2017 109.11 109.39 108.44 108.63 1,090,608 -0.48(-0.44%)
Sep 20, 2017 108.42 109.45 108.15 109.12 2,191,685 +0.92(+0.85%)
Sep 19, 2017 108.87 109.03 107.97 108.20 1,206,230 -0.73(-0.67%)
Sep 18, 2017 109.06 109.56 108.52 108.93 2,099,810 +0.11(+0.11%)
Sep 15, 2017 108.87 109.50 108.31 108.81 3,013,047 -0.08(-0.07%)
Sep 14, 2017 109.39 109.83 108.25 108.89 4,123,221 -0.65(-0.59%)
Sep 13, 2017 109.53 109.92 109.20 109.54 1,411,684 -0.37(-0.33%)
Sep 12, 2017 109.31 109.99 108.83 109.90 1,951,659 +0.24(+0.22%)
Sep 11, 2017 110.30 110.36 109.01 109.66 2,663,385 +0.10(+0.09%)
Sep 08, 2017 110.11 110.38 109.26 109.56 2,118,198 -0.37(-0.34%)
Sep 07, 2017 109.20 110.30 108.57 109.93 1,830,121 +0.29(+0.27%)
Sep 06, 2017 109.72 110.23 108.81 109.64 2,436,676 +0.43(+0.39%)
Sep 05, 2017 109.82 110.19 108.07 109.21 3,565,415 -0.92(-0.83%)
Sep 01, 2017 109.53 110.42 108.68 110.13 3,806,091 +0.82(+0.75%)
Aug 31, 2017 106.54 109.42 106.54 109.31 5,762,087 +2.96(+2.78%)
Aug 30, 2017 104.34 106.78 104.05 106.35 4,511,880 +2.13(+2.05%)
Aug 29, 2017 103.05 104.44 102.81 104.22 2,116,033 +0.30(+0.29%)
Aug 28, 2017 103.03 104.25 102.91 103.92 3,132,121 +1.92(+1.88%)
Aug 25, 2017 102.94 103.23 101.86 102.00 2,304,999 -0.60(-0.58%)
Aug 24, 2017 101.59 102.81 101.25 102.60 2,018,245 +1.22(+1.20%)
Aug 23, 2017 101.48 101.94 101.19 101.38 1,460,464 -0.44(-0.44%)
Aug 22, 2017 100.47 102.01 100.28 101.83 2,774,576 +1.91(+1.92%)
Aug 21, 2017 99.87 100.28 99.22 99.91 1,736,401 +0.20(+0.20%)
Aug 18, 2017 99.69 100.45 99.26 99.71 2,857,745 -0.25(-0.25%)
Aug 17, 2017 101.77 102.07 99.91 99.95 3,026,428 -1.73(-1.70%)
Aug 16, 2017 101.96 102.39 101.38 101.68 1,893,453 +0.25(+0.25%)
Aug 15, 2017 101.66 102.09 101.22 101.43 1,674,453 -0.09(-0.09%)
Aug 14, 2017 101.08 101.73 101.03 101.52 1,627,360 +1.04(+1.03%)
Aug 11, 2017 99.90 100.91 99.70 100.48 3,524,457 +0.64(+0.64%)
Aug 10, 2017 102.32 102.38 99.73 99.84 5,066,160 -2.90(-2.82%)
Aug 09, 2017 102.27 103.36 102.09 102.74 2,601,666 -0.33(-0.32%)
Aug 08, 2017 103.84 104.36 102.75 103.06 1,958,176 -0.98(-0.94%)
Aug 07, 2017 103.50 104.24 103.11 104.04 1,641,695 +0.55(+0.54%)
Aug 04, 2017 103.15 102.58 103.49 2,076,149 +0.34(+0.33%)
Aug 03, 2017 104.20 104.28 102.97 103.15 2,399,914 -0.82(-0.79%)
Aug 02, 2017 103.92 104.27 102.77 103.97 2,081,680 +0.42(+0.40%)
Aug 01, 2017 105.06 105.06 103.15 103.55 2,882,165 -1.09(-1.04%)
Jul 31, 2017 105.41 105.77 104.54 104.64 1,973,246 -0.89(-0.85%)
Jul 28, 2017 104.39 105.78 104.23 105.53 2,232,890 +0.67(+0.64%)
Jul 27, 2017 107.81 107.84 104.10 104.87 5,641,662 -2.00(-1.88%)
Jul 26, 2017 106.44 107.12 105.95 106.87 2,325,744 +0.69(+0.65%)
Jul 25, 2017 108.16 108.18 105.85 106.19 5,076,940 -1.16(-1.08%)
Jul 24, 2017 106.57 107.39 105.94 107.34 3,152,235 +0.81(+0.76%)
Jul 21, 2017 105.85 106.67 105.64 106.53 3,937,375 +0.64(+0.61%)
Jul 20, 2017 105.25 106.45 105.01 105.89 4,179,560 +1.08(+1.03%)
Jul 19, 2017 104.62 105.59 104.44 104.81 3,137,439 +1.47(+1.43%)
Jul 18, 2017 103.31 103.43 102.53 103.34 2,277,025 +0.02(+0.02%)
Jul 17, 2017 103.98 104.46 103.27 103.32 2,450,762 -0.44(-0.42%)
Jul 14, 2017 103.89 104.37 103.53 103.76 2,487,511 +0.00(+0.00%)
Jul 13, 2017 103.20 104.32 101.84 103.76 6,200,358 +0.79(+0.76%)
Jul 12, 2017 103.16 103.17 102.44 102.97 3,378,301 +0.66(+0.64%)
Jul 11, 2017 102.10 102.53 101.42 102.31 3,283,083 +0.68(+0.67%)
Jul 10, 2017 102.62 102.67 101.16 101.64 1,953,120 -0.83(-0.81%)
Jul 07, 2017 102.62 102.84 101.92 102.46 2,306,700 +0.66(+0.65%)
Jul 06, 2017 102.72 103.16 101.29 101.80 3,352,130 -1.59(-1.53%)
Jul 05, 2017 102.39 103.68 101.79 103.39 4,599,846 +1.42(+1.40%)
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.