Indicators

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.98 -1.49 (-1.00%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	119.40	120.48	118.97	119.56	6,768,191	+0.05(+0.04%)
May 28, 2015	119.66	120.20	118.57	119.52	4,744,707	-0.68(-0.56%)
May 27, 2015	118.01	120.21	117.77	120.19	4,127,571	+2.18(+1.85%)
May 26, 2015	118.73	119.29	117.42	118.01	4,038,000	-1.39(-1.16%)
May 22, 2015	119.07	119.40	119.40	119.40	2,697,709	+0.31(+0.26%)
May 21, 2015	119.27	119.64	118.44	119.09	2,722,845	+0.00(+0.00%)
May 20, 2015	118.07	119.78	116.99	119.09	4,247,475	+1.02(+0.86%)
May 19, 2015	118.18	118.55	117.45	118.07	3,557,517	+0.06(+0.05%)
May 18, 2015	115.94	118.13	115.94	118.01	4,422,790	+1.54(+1.32%)
May 15, 2015	116.58	116.93	115.88	116.47	3,638,891	+0.01(+0.01%)
May 14, 2015	115.76	116.49	113.96	116.47	4,326,917	+1.55(+1.35%)
May 13, 2015	115.55	116.33	114.37	114.92	3,474,225	-0.31(-0.27%)
May 12, 2015	114.28	115.60	113.33	115.22	6,152,300	-0.16(-0.14%)
May 11, 2015	115.94	116.25	114.97	115.39	3,578,217	+0.05(+0.04%)
May 08, 2015	114.24	115.86	114.01	115.34	6,413,849	+2.63(+2.33%)
May 07, 2015	112.39	112.97	110.94	112.71	4,886,331	+1.11(+1.00%)
May 06, 2015	111.96	112.67	110.32	111.60	6,295,096	+0.89(+0.80%)
May 05, 2015	112.75	112.97	110.41	110.71	6,163,875	-2.36(-2.08%)
May 04, 2015	112.91	114.88	112.77	113.06	6,973,523	+0.39(+0.35%)

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.