Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 103.96 104.48 102.61 103.04 2,826,065 -0.81(-0.78%)
Oct 30, 2017 103.52 104.90 103.12 103.85 3,868,292 +0.18(+0.17%)
Oct 27, 2017 102.91 103.93 102.07 103.67 3,815,651 +0.70(+0.68%)
Oct 26, 2017 103.18 104.07 102.33 102.97 7,167,951 -2.45(-2.32%)
Oct 25, 2017 106.64 106.81 104.71 105.42 3,950,940 -1.22(-1.14%)
Oct 24, 2017 107.54 107.54 105.56 106.64 3,472,550 -0.84(-0.78%)
Oct 23, 2017 108.59 108.86 107.38 107.48 2,644,948 -1.33(-1.22%)
Oct 20, 2017 109.38 109.38 108.04 108.82 2,972,120 -1.09(-0.99%)
Oct 19, 2017 109.87 110.55 109.05 109.90 2,272,016 -0.28(-0.26%)
Oct 18, 2017 111.23 111.63 110.02 110.18 1,992,548 -0.70(-0.64%)
Oct 17, 2017 110.52 111.30 110.33 110.89 1,839,565 +0.42(+0.38%)
Oct 16, 2017 110.45 112.06 110.04 110.47 4,287,034 +0.15(+0.14%)
Oct 13, 2017 110.94 111.02 110.05 110.32 3,022,298 -0.25(-0.22%)
Oct 12, 2017 111.08 111.30 110.16 110.56 2,286,369 -0.58(-0.52%)
Oct 11, 2017 111.37 111.37 110.72 111.14 1,497,659 -0.23(-0.21%)
Oct 10, 2017 111.23 111.74 110.81 111.37 1,138,016 +0.04(+0.03%)
Oct 09, 2017 111.76 112.07 111.10 111.33 1,534,353 -0.33(-0.29%)
Oct 06, 2017 111.61 112.33 111.12 111.66 1,738,004 -0.12(-0.11%)
Oct 05, 2017 111.67 112.14 111.08 111.78 2,209,457 +0.12(+0.11%)
Oct 04, 2017 111.18 111.81 110.67 111.66 3,237,486 +0.86(+0.78%)
Oct 03, 2017 111.18 111.31 109.73 110.80 2,429,756 -0.26(-0.23%)
Oct 02, 2017 109.85 111.11 109.58 111.06 5,632,665 +1.66(+1.51%)
Sep 29, 2017 108.68 109.51 107.92 109.40 2,686,481 +1.00(+0.92%)
Sep 28, 2017 108.22 108.86 107.50 108.41 3,129,860 +0.15(+0.14%)
Sep 27, 2017 108.65 108.26 2,191,857 +0.62(+0.57%)
Sep 26, 2017 108.97 109.16 107.48 107.64 2,384,153 -1.01(-0.93%)
Sep 25, 2017 108.02 109.23 108.02 108.65 9,059,575 +0.48(+0.44%)
Sep 22, 2017 108.22 108.36 107.44 108.17 2,275,951 -0.44(-0.40%)
Sep 21, 2017 109.09 109.37 108.41 108.60 1,090,879 -0.48(-0.44%)
Sep 20, 2017 108.39 109.42 108.12 109.09 2,192,230 +0.91(+0.85%)
Sep 19, 2017 108.84 109.00 107.94 108.17 1,206,530 -0.72(-0.67%)
Sep 18, 2017 109.03 109.53 108.49 108.90 2,100,332 +0.11(+0.11%)
Sep 15, 2017 108.84 109.47 108.28 108.78 3,013,796 -0.08(-0.07%)
Sep 14, 2017 109.37 109.81 108.23 108.86 4,124,246 -0.65(-0.59%)
Sep 13, 2017 109.50 109.89 109.18 109.51 1,412,035 -0.37(-0.33%)
Sep 12, 2017 109.29 109.96 108.80 109.88 1,952,144 +0.24(+0.22%)
Sep 11, 2017 110.28 110.33 108.98 109.63 2,664,047 +0.10(+0.09%)
Sep 08, 2017 110.08 110.35 109.23 109.53 2,118,725 -0.37(-0.34%)
Sep 07, 2017 109.17 110.27 108.55 109.90 1,830,576 +0.29(+0.27%)
Sep 06, 2017 109.69 110.20 108.78 109.61 2,437,282 +0.43(+0.39%)
Sep 05, 2017 109.79 110.16 108.05 109.18 3,566,302 -0.92(-0.83%)
Sep 01, 2017 109.50 110.39 108.65 110.10 3,807,037 +0.82(+0.75%)
Aug 31, 2017 106.52 109.40 106.52 109.29 5,763,520 +2.96(+2.78%)
Aug 30, 2017 104.32 106.75 104.02 106.33 4,513,002 +2.13(+2.05%)
Aug 29, 2017 103.02 104.41 102.78 104.19 2,116,559 +0.30(+0.29%)
Aug 28, 2017 103.00 104.22 102.88 103.89 3,132,900 +1.92(+1.88%)
Aug 25, 2017 102.92 103.20 101.84 101.97 2,305,572 -0.60(-0.58%)
Aug 24, 2017 101.57 102.78 101.22 102.57 2,018,747 +1.22(+1.20%)
Aug 23, 2017 101.46 101.91 101.17 101.36 1,460,827 -0.45(-0.44%)
Aug 22, 2017 100.45 101.98 100.26 101.80 2,775,266 +1.91(+1.92%)
Aug 21, 2017 99.84 100.26 99.20 99.89 1,736,832 +0.20(+0.20%)
Aug 18, 2017 99.66 100.43 99.23 99.68 2,858,456 -0.25(-0.25%)
Aug 17, 2017 101.75 102.04 99.89 99.93 3,027,181 -1.73(-1.70%)
Aug 16, 2017 101.93 102.36 101.36 101.66 1,893,924 +0.25(+0.25%)
Aug 15, 2017 101.63 102.07 101.20 101.40 1,674,869 -0.09(-0.09%)
Aug 14, 2017 101.06 101.70 101.00 101.49 1,627,764 +1.04(+1.03%)
Aug 11, 2017 99.88 100.88 99.68 100.45 3,525,334 +0.64(+0.64%)
Aug 10, 2017 102.29 102.36 99.70 99.81 5,067,420 -2.90(-2.83%)
Aug 09, 2017 102.25 103.34 102.07 102.71 2,602,313 -0.32(-0.31%)
Aug 08, 2017 103.81 104.33 102.73 103.04 1,958,663 -0.98(-0.94%)
Aug 07, 2017 103.48 104.22 103.08 104.01 1,642,104 +0.55(+0.54%)
Aug 04, 2017 103.12 102.55 103.46 2,076,665 +0.34(+0.33%)
Aug 03, 2017 104.18 104.25 102.94 103.12 2,400,511 -0.82(-0.79%)
Aug 02, 2017 103.90 104.24 102.74 103.94 2,082,198 +0.42(+0.40%)
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.