Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 107.76 107.81 106.11 106.32 6,208,710 -1.01(-0.94%)
Oct 29, 2015 108.59 110.06 106.99 107.33 8,017,763 -1.06(-0.98%)
Oct 28, 2015 106.78 108.39 104.83 108.39 9,057,154 +1.35(+1.26%)
Oct 27, 2015 103.90 107.04 103.80 107.04 7,924,965 +3.33(+3.21%)
Oct 26, 2015 102.91 105.26 101.68 103.71 7,535,904 +0.38(+0.37%)
Oct 23, 2015 101.36 103.33 100.84 103.33 11,909,956 +3.32(+3.32%)
Oct 22, 2015 99.67 100.56 97.48 100.00 12,034,885 +0.54(+0.54%)
Oct 21, 2015 101.65 102.15 96.41 99.46 18,748,596 -0.49(-0.49%)
Oct 20, 2015 103.17 103.32 99.79 99.95 9,749,023 -3.26(-3.16%)
Oct 19, 2015 102.26 104.89 100.84 103.21 12,091,046 +0.53(+0.52%)
Oct 16, 2015 102.91 104.00 101.27 102.69 9,823,697 -0.14(-0.14%)
Oct 15, 2015 97.35 102.86 97.15 102.83 10,884,873 +4.31(+4.37%)
Oct 14, 2015 98.74 100.44 97.16 98.52 14,034,000 +0.92(+0.94%)
Oct 13, 2015 99.87 102.08 97.51 97.60 9,011,731 -3.20(-3.17%)
Oct 12, 2015 101.74 102.03 99.97 100.80 6,072,427 +0.03(+0.03%)
Oct 09, 2015 100.39 101.76 99.19 100.77 6,281,122 +0.41(+0.41%)
Oct 08, 2015 100.02 101.04 96.96 100.36 11,359,478 -0.19(-0.19%)
Oct 07, 2015 98.98 101.75 97.21 100.55 15,263,170 +1.92(+1.95%)
Oct 06, 2015 101.09 101.27 95.57 98.63 17,859,042 -3.69(-3.60%)
Oct 05, 2015 104.05 105.71 100.84 102.32 10,644,736 -0.76(-0.74%)
Oct 02, 2015 97.10 103.23 97.10 103.08 13,090,367 +3.45(+3.47%)
Oct 01, 2015 99.06 99.95 97.03 99.63 11,318,019 +0.53(+0.54%)
Sep 30, 2015 97.64 99.69 96.38 99.09 17,925,910 +4.52(+4.78%)
Sep 29, 2015 95.28 99.09 93.60 94.57 25,061,108 -0.37(-0.39%)
Sep 28, 2015 100.14 100.62 93.28 94.94 36,273,472 -6.41(-6.33%)
Sep 25, 2015 108.06 108.13 99.50 101.35 27,807,740 -5.22(-4.90%)
Sep 24, 2015 107.65 108.56 104.58 106.57 13,127,498 -2.16(-1.98%)
Sep 23, 2015 109.38 110.78 107.92 108.73 6,105,110 -0.84(-0.77%)
Sep 22, 2015 109.50 110.39 107.39 109.57 13,702,842 -1.66(-1.49%)
Sep 21, 2015 117.42 117.53 110.28 111.23 16,731,115 -5.32(-4.57%)
Sep 18, 2015 116.27 117.84 116.27 116.55 6,138,953 -1.88(-1.58%)
Sep 17, 2015 115.97 119.75 115.66 118.42 6,833,690 +2.41(+2.07%)
Sep 16, 2015 116.84 117.56 114.90 116.02 5,340,618 -0.76(-0.65%)
Sep 15, 2015 115.73 117.02 114.83 116.78 3,620,762 +1.33(+1.15%)
Sep 14, 2015 115.86 116.26 114.18 115.45 2,664,199 -0.44(-0.38%)
Sep 11, 2015 113.73 115.96 113.53 115.89 4,109,268 +1.31(+1.15%)
Sep 10, 2015 112.44 115.16 112.17 114.58 5,238,278 +2.12(+1.89%)
Sep 09, 2015 115.94 116.44 112.10 112.45 5,852,338 -2.47(-2.15%)
Sep 08, 2015 112.44 115.05 111.81 114.92 6,139,430 +4.79(+4.35%)
Sep 04, 2015 108.99 110.13 110.13 110.13 5,513,548 -0.50(-0.45%)
Sep 03, 2015 113.11 114.17 110.26 110.63 6,684,752 -2.48(-2.20%)
Sep 02, 2015 110.31 113.11 108.96 113.11 5,233,503 +4.21(+3.87%)
Sep 01, 2015 109.10 111.38 108.36 108.90 6,936,250 -2.83(-2.53%)
Aug 31, 2015 115.00 115.81 111.36 111.72 5,571,570 -3.69(-3.20%)
Aug 28, 2015 113.93 115.41 113.51 115.41 5,163,634 +0.78(+0.68%)
Aug 27, 2015 113.83 114.90 112.09 114.64 8,937,737 +2.99(+2.68%)
Aug 26, 2015 109.44 111.83 106.01 111.64 8,372,690 +5.39(+5.07%)
Aug 25, 2015 110.09 112.72 106.26 106.26 8,841,314 +0.12(+0.12%)
Aug 24, 2015 102.02 111.15 92.83 106.13 14,928,195 -4.89(-4.40%)
Aug 21, 2015 112.77 115.56 111.01 111.02 14,854,938 -3.59(-3.13%)
Aug 20, 2015 118.26 119.19 114.57 114.61 7,667,318 -4.85(-4.06%)
Aug 19, 2015 119.24 120.52 118.12 119.46 4,253,415 -0.85(-0.71%)
Aug 18, 2015 121.30 121.83 120.11 120.31 2,277,895 -1.09(-0.90%)
Aug 17, 2015 118.10 121.53 117.64 121.40 3,948,802 +2.47(+2.08%)
Aug 14, 2015 119.56 119.87 117.32 118.93 4,285,712 -0.76(-0.64%)
Aug 13, 2015 121.24 121.66 119.46 119.69 3,264,313 -1.23(-1.02%)
Aug 12, 2015 118.76 121.24 116.66 120.93 7,033,266 +0.98(+0.81%)
Aug 11, 2015 120.34 121.70 118.83 119.95 4,563,165 -1.39(-1.14%)
Aug 10, 2015 121.66 123.01 121.08 121.34 5,589,646 +0.90(+0.75%)
Aug 07, 2015 121.53 121.53 118.14 120.44 10,733,087 -0.46(-0.38%)
Aug 06, 2015 126.54 126.64 120.75 120.90 9,365,686 -5.44(-4.30%)
Aug 05, 2015 126.37 127.42 125.94 126.34 3,514,633 +0.95(+0.76%)
Aug 04, 2015 125.53 126.37 124.86 125.39 2,536,942 +0.55(+0.44%)
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.