Skip to main content

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 (%)
Aug 31, 2017 106.52 109.40 106.52 109.29 5,763,516 +2.96(+2.78%)
Aug 30, 2017 104.32 106.75 104.02 106.33 4,512,999 +2.13(+2.05%)
Aug 29, 2017 103.02 104.41 102.78 104.19 2,116,558 +0.30(+0.29%)
Aug 28, 2017 103.00 104.22 102.88 103.89 3,132,898 +1.92(+1.88%)
Aug 25, 2017 102.92 103.20 101.84 101.97 2,305,570 -0.60(-0.58%)
Aug 24, 2017 101.57 102.78 101.22 102.57 2,018,745 +1.22(+1.20%)
Aug 23, 2017 101.46 101.91 101.17 101.36 1,460,826 -0.45(-0.44%)
Aug 22, 2017 100.45 101.98 100.26 101.80 2,775,264 +1.91(+1.92%)
Aug 21, 2017 99.84 100.26 99.20 99.89 1,736,831 +0.20(+0.20%)
Aug 18, 2017 99.66 100.43 99.23 99.68 2,858,454 -0.25(-0.25%)
Aug 17, 2017 101.75 102.04 99.89 99.93 3,027,179 -1.73(-1.70%)
Aug 16, 2017 101.93 102.36 101.36 101.66 1,893,923 +0.25(+0.25%)
Aug 15, 2017 101.63 102.07 101.20 101.41 1,674,868 -0.09(-0.09%)
Aug 14, 2017 101.06 101.70 101.00 101.49 1,627,763 +1.04(+1.03%)
Aug 11, 2017 99.88 100.88 99.68 100.45 3,525,331 +0.64(+0.64%)
Aug 10, 2017 102.29 102.36 99.70 99.81 5,067,417 -2.90(-2.83%)
Aug 09, 2017 102.25 103.34 102.07 102.71 2,602,311 -0.32(-0.31%)
Aug 08, 2017 103.81 104.33 102.73 103.04 1,958,661 -0.98(-0.94%)
Aug 07, 2017 103.48 104.22 103.08 104.01 1,642,103 +0.55(+0.54%)
Aug 04, 2017 103.12 102.55 103.46 2,076,664 +0.34(+0.33%)
Aug 03, 2017 104.18 104.25 102.94 103.12 2,400,509 -0.82(-0.79%)
Aug 02, 2017 103.90 104.24 102.74 103.94 2,082,197 +0.42(+0.40%)
Aug 01, 2017 105.04 105.04 103.13 103.52 2,882,880 -1.09(-1.04%)
Jul 31, 2017 105.39 105.74 104.52 104.61 1,973,736 -0.89(-0.85%)
Jul 28, 2017 104.36 105.75 104.21 105.51 2,233,444 +0.67(+0.64%)
Jul 27, 2017 107.78 107.81 104.08 104.84 5,643,061 -2.00(-1.87%)
Jul 26, 2017 106.41 107.09 105.92 106.84 2,326,321 +0.69(+0.65%)
Jul 25, 2017 108.13 108.16 105.83 106.16 5,078,199 -1.16(-1.08%)
Jul 24, 2017 106.55 107.36 105.92 107.32 3,153,017 +0.81(+0.76%)
Jul 21, 2017 105.82 106.65 105.61 106.51 3,938,352 +0.64(+0.61%)
Jul 20, 2017 105.22 106.42 104.98 105.87 4,180,597 +1.08(+1.03%)
Jul 19, 2017 104.59 105.56 104.41 104.79 3,138,217 +1.47(+1.42%)
Jul 18, 2017 103.29 103.41 102.51 103.32 2,277,590 +0.02(+0.02%)
Jul 17, 2017 103.95 104.44 103.25 103.30 2,451,369 -0.44(-0.42%)
Jul 14, 2017 103.86 104.34 103.50 103.73 2,488,128 +0.00(+0.00%)
Jul 13, 2017 103.18 104.30 101.82 103.73 6,201,896 +0.79(+0.76%)
Jul 12, 2017 103.14 103.14 102.42 102.94 3,379,139 +0.65(+0.64%)
Jul 11, 2017 102.07 102.50 101.39 102.29 3,283,898 +0.68(+0.67%)
Jul 10, 2017 102.60 102.64 101.14 101.61 1,953,604 -0.83(-0.81%)
Jul 07, 2017 102.59 102.82 101.90 102.44 2,307,272 +0.66(+0.65%)
Jul 06, 2017 102.70 103.13 101.26 101.78 3,352,961 -1.59(-1.54%)
Jul 05, 2017 102.36 103.66 101.77 103.36 4,600,987 +1.42(+1.40%)
Jul 03, 2017 102.25 102.81 101.16 101.94 1,591,740 +0.28(+0.28%)
Jun 30, 2017 102.68 102.86 101.42 101.66 2,186,003 -0.74(-0.73%)
Jun 29, 2017 103.93 103.94 101.21 102.40 4,469,252 -1.48(-1.43%)
Jun 28, 2017 102.33 104.14 101.79 103.89 5,011,380 +1.96(+1.93%)
Jun 27, 2017 104.54 104.74 101.80 101.92 5,746,108 -2.84(-2.71%)
Jun 26, 2017 105.31 105.46 104.05 104.76 4,742,070 -0.33(-0.32%)
Jun 23, 2017 105.27 103.58 105.09 8,006,955 +0.21(+0.20%)
Jun 22, 2017 104.21 105.98 103.89 104.89 11,715,215 +1.31(+1.27%)
Jun 21, 2017 100.50 103.65 100.15 103.57 15,527,769 +4.10(+4.12%)
Jun 20, 2017 98.44 100.96 98.23 99.47 11,857,695 +1.25(+1.27%)
Jun 19, 2017 96.57 98.62 96.23 98.23 3,632,025 +2.31(+2.41%)
Jun 16, 2017 96.09 96.25 95.19 95.92 2,281,466 -0.35(-0.36%)
Jun 15, 2017 96.60 96.64 95.41 96.27 5,747,197 -0.75(-0.77%)
Jun 14, 2017 96.72 97.65 96.27 97.02 3,232,336 +0.54(+0.56%)
Jun 13, 2017 96.44 96.57 95.68 96.47 2,473,693 +0.39(+0.41%)
Jun 12, 2017 95.89 96.95 95.37 96.08 3,933,725 -0.29(-0.30%)
Jun 09, 2017 96.64 97.82 95.89 96.37 3,842,118 -0.21(-0.22%)
Jun 08, 2017 95.95 96.93 95.85 96.58 1,762,821 +0.58(+0.60%)
Jun 07, 2017 96.09 96.47 95.53 96.00 1,427,361 +0.06(+0.06%)
Jun 06, 2017 96.03 96.66 95.71 95.94 1,412,760 -0.44(-0.46%)
Jun 05, 2017 97.17 97.34 95.59 96.38 2,780,398 -0.54(-0.55%)
Jun 02, 2017 95.68 97.20 95.58 96.92 3,635,809 +1.61(+1.68%)
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.