Nasdaq Biotechnology Ishares ETF (NQ: IBB )

140.29 -2.12 (-1.49%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 86.86 86.86 86.86 0 -0.57(-0.65%)
Dec 29, 2016 87.72 88.13 87.06 87.42 2,188,947 -0.32(-0.36%)
Dec 28, 2016 88.77 88.91 87.57 87.74 2,665,553 -1.04(-1.17%)
Dec 27, 2016 89.22 90.38 88.77 88.78 2,602,238 -0.35(-0.39%)
Dec 23, 2016 89.13 89.13 89.13 0 +1.84(+2.11%)
Dec 22, 2016 87.67 87.76 86.85 87.29 2,491,436 -0.37(-0.42%)
Dec 21, 2016 88.74 88.82 87.41 87.66 2,986,644 -1.00(-1.13%)
Dec 20, 2016 88.41 88.91 88.19 88.66 3,351,187 +0.70(+0.79%)
Dec 19, 2016 89.01 89.89 87.81 87.96 3,847,331 -1.19(-1.33%)
Dec 16, 2016 89.21 90.19 88.85 89.15 5,085,257 +0.16(+0.18%)
Dec 15, 2016 88.32 89.17 87.97 89.00 3,003,276 +0.82(+0.94%)
Dec 14, 2016 87.97 88.75 87.50 88.17 3,033,344 +0.12(+0.14%)
Dec 13, 2016 88.19 88.96 87.89 88.05 3,954,680 +0.50(+0.57%)
Dec 12, 2016 87.49 88.03 87.00 87.55 3,542,200 -0.70(-0.79%)
Dec 09, 2016 88.90 90.12 87.79 88.25 6,716,311 +0.38(+0.43%)
Dec 08, 2016 86.78 88.00 85.65 87.88 8,046,252 +0.73(+0.84%)
Dec 07, 2016 87.80 88.46 85.63 87.14 12,887,837 -2.64(-2.94%)
Dec 06, 2016 89.45 89.95 88.55 89.78 3,149,866 +0.79(+0.89%)
Dec 05, 2016 89.58 90.12 88.51 88.99 3,177,743 +0.48(+0.54%)
Dec 02, 2016 87.96 89.29 87.58 88.51 5,180,673 +0.32(+0.36%)
Dec 01, 2016 90.10 90.13 87.92 88.19 6,133,794 -1.50(-1.67%)
Nov 30, 2016 92.26 92.29 89.63 89.69 4,915,960 -2.04(-2.23%)
Nov 29, 2016 91.45 92.51 90.97 91.73 3,107,285 +0.10(+0.11%)
Nov 28, 2016 93.07 93.07 91.46 91.63 3,181,948 -1.46(-1.57%)
Nov 25, 2016 93.27 93.47 92.05 93.09 1,793,121 +0.24(+0.25%)
Nov 23, 2016 92.86 92.86 92.86 0 +0.78(+0.85%)
Nov 22, 2016 94.02 94.32 91.32 92.08 5,827,600 -1.75(-1.87%)
Nov 21, 2016 93.59 93.99 93.07 93.83 2,906,653 +0.65(+0.70%)
Nov 18, 2016 94.52 94.73 92.85 93.18 5,023,416 -1.24(-1.32%)
Nov 17, 2016 94.09 94.09 92.86 94.42 3,738,216 +0.66(+0.70%)
Nov 16, 2016 94.73 95.46 93.72 93.76 3,652,519 -1.58(-1.65%)
Nov 15, 2016 95.63 95.74 94.00 95.34 4,619,547 -0.58(-0.60%)
Nov 14, 2016 94.38 96.00 93.66 95.92 9,803,664 +1.67(+1.77%)
Nov 11, 2016 94.22 94.58 92.49 94.25 8,129,045 -0.58(-0.61%)
Nov 10, 2016 94.78 96.33 93.74 94.83 17,245,704 +1.57(+1.68%)
Nov 09, 2016 92.29 94.58 90.35 93.27 34,566,696 +7.65(+8.93%)
Nov 08, 2016 84.92 86.72 84.52 85.62 6,507,253 +0.15(+0.17%)
Nov 07, 2016 83.94 85.75 83.65 85.47 6,071,761 +3.10(+3.76%)
Nov 04, 2016 80.83 83.28 80.79 82.37 6,387,614 +1.58(+1.96%)
Nov 03, 2016 83.46 83.87 80.74 80.79 9,577,755 -2.44(-2.93%)
Nov 02, 2016 84.55 84.67 83.22 83.23 4,178,551 -1.56(-1.84%)
Nov 01, 2016 84.20 85.11 83.30 84.79 6,487,373 +0.79(+0.94%)
Oct 31, 2016 85.40 85.41 83.93 84.00 4,818,795 -1.25(-1.46%)
Oct 28, 2016 86.36 86.37 84.27 85.25 9,134,731 -1.63(-1.88%)
Oct 27, 2016 87.72 88.45 86.76 86.88 4,718,037 +0.05(+0.06%)
Oct 26, 2016 87.06 87.95 86.24 86.83 4,432,115 +0.04(+0.05%)
Oct 25, 2016 87.56 87.67 86.52 86.78 2,570,161 -0.40(-0.46%)
Oct 24, 2016 87.55 88.12 87.04 87.19 2,658,825 -0.45(-0.51%)
Oct 21, 2016 88.38 88.38 87.38 87.63 2,222,920 -0.74(-0.84%)
Oct 20, 2016 87.46 88.74 87.38 88.37 4,933,762 +0.84(+0.96%)
Oct 19, 2016 88.40 88.40 87.45 87.54 3,156,158 -0.64(-0.72%)
Oct 18, 2016 88.18 88.76 87.83 88.17 3,936,193 +1.21(+1.40%)
Oct 17, 2016 86.91 87.68 85.92 86.96 4,483,474 -0.12(-0.14%)
Oct 14, 2016 89.71 89.71 87.01 87.08 4,428,078 -1.65(-1.86%)
Oct 13, 2016 87.71 89.31 87.58 88.72 6,958,293 +0.32(+0.36%)
Oct 12, 2016 90.67 91.09 88.29 88.40 7,671,904 -2.25(-2.48%)
Oct 11, 2016 92.79 93.08 90.00 90.65 9,539,223 -3.62(-3.84%)
Oct 10, 2016 93.93 94.71 93.84 94.27 2,532,913 +1.30(+1.40%)
Oct 07, 2016 93.05 93.41 92.08 92.97 3,051,421 -0.02(-0.02%)
Oct 06, 2016 94.09 94.25 92.80 92.99 4,393,066 -2.17(-2.28%)
Oct 05, 2016 94.76 95.74 94.31 95.17 3,126,582 +0.83(+0.88%)
Oct 04, 2016 94.69 95.31 93.86 94.34 2,598,121 -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.