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 (%)
Jan 29, 2016 85.89 87.66 85.10 87.25 8,983,023 +1.17(+1.36%)
Jan 28, 2016 89.36 90.17 84.64 86.08 18,481,204 -3.24(-3.63%)
Jan 27, 2016 92.75 93.41 88.69 89.33 7,961,427 -2.84(-3.08%)
Jan 26, 2016 92.74 93.07 90.11 92.16 7,355,996 -0.37(-0.40%)
Jan 25, 2016 93.78 94.92 92.44 92.53 5,549,341 -1.57(-1.67%)
Jan 22, 2016 93.38 94.48 92.05 94.10 7,373,023 +3.03(+3.33%)
Jan 21, 2016 92.53 93.93 90.92 91.07 10,100,802 -2.20(-2.36%)
Jan 20, 2016 88.70 94.66 87.73 93.28 14,054,768 +2.50(+2.75%)
Jan 19, 2016 93.99 94.72 89.21 90.78 10,186,367 -2.07(-2.23%)
Jan 15, 2016 90.46 92.85 92.85 92.85 10,760,919 -2.37(-2.49%)
Jan 14, 2016 91.65 96.42 89.35 95.22 13,347,546 +3.69(+4.03%)
Jan 13, 2016 97.04 97.66 91.31 91.53 10,555,810 -5.25(-5.42%)
Jan 12, 2016 96.55 98.80 93.46 96.77 12,099,230 +1.47(+1.55%)
Jan 11, 2016 99.53 99.57 93.12 95.30 11,516,656 -3.43(-3.48%)
Jan 08, 2016 102.10 102.36 98.54 98.73 7,733,020 -1.82(-1.81%)
Jan 07, 2016 102.42 103.30 100.56 100.56 10,240,218 -4.36(-4.15%)
Jan 06, 2016 104.71 106.38 103.94 104.92 6,950,945 -1.91(-1.79%)
Jan 05, 2016 106.95 108.13 106.07 106.82 4,999,970 +0.03(+0.03%)
Jan 04, 2016 108.19 108.40 106.03 106.80 9,910,042 -3.74(-3.39%)
Dec 31, 2015 110.95 110.54 110.54 110.54 2,943,811 -0.83(-0.74%)
Dec 30, 2015 111.75 112.19 111.04 111.37 2,987,693 -0.73(-0.66%)
Dec 29, 2015 110.76 112.35 110.60 112.10 2,610,240 +1.92(+1.75%)
Dec 28, 2015 110.35 110.70 109.52 110.18 2,605,524 -0.84(-0.76%)
Dec 24, 2015 110.70 111.02 111.02 111.02 974,230 +0.37(+0.33%)
Dec 23, 2015 109.60 110.90 109.38 110.65 3,098,677 +1.97(+1.82%)
Dec 22, 2015 108.82 109.28 107.68 108.68 3,185,638 +0.17(+0.16%)
Dec 21, 2015 108.35 108.83 107.21 108.50 2,271,525 +0.21(+0.19%)
Dec 18, 2015 108.22 109.36 107.55 108.29 6,838,504 -0.21(-0.19%)
Dec 17, 2015 110.75 110.75 108.25 108.50 7,692,008 -1.72(-1.56%)
Dec 16, 2015 108.75 110.47 107.81 110.22 4,492,972 +2.42(+2.25%)
Dec 15, 2015 106.22 108.18 105.71 107.80 5,208,186 +2.99(+2.85%)
Dec 14, 2015 104.81 105.75 102.75 104.81 6,672,915 +0.31(+0.30%)
Dec 11, 2015 106.57 107.07 104.38 104.50 8,076,234 -3.11(-2.89%)
Dec 10, 2015 106.29 107.96 105.96 107.61 3,698,594 +1.38(+1.29%)
Dec 09, 2015 107.32 108.11 105.54 106.24 4,850,888 -1.76(-1.63%)
Dec 08, 2015 104.79 108.35 104.79 108.00 4,620,666 +2.06(+1.95%)
Dec 07, 2015 107.97 108.15 105.69 105.94 5,476,913 -2.43(-2.24%)
Dec 04, 2015 105.52 108.41 105.49 108.37 6,799,029 +3.19(+3.03%)
Dec 03, 2015 109.15 109.38 104.49 105.18 7,760,826 -3.91(-3.58%)
Dec 02, 2015 109.82 110.75 108.72 109.09 3,813,566 -0.73(-0.66%)
Dec 01, 2015 109.86 110.17 108.27 109.82 6,272,365 +0.58(+0.54%)
Nov 30, 2015 111.67 112.02 108.49 109.23 5,884,702 -2.17(-1.95%)
Nov 27, 2015 110.83 111.57 110.76 111.40 1,401,883 +0.71(+0.64%)
Nov 25, 2015 109.44 110.70 110.70 110.70 3,491,706 +1.17(+1.07%)
Nov 24, 2015 108.84 109.68 108.30 109.53 3,473,664 -0.21(-0.19%)
Nov 23, 2015 108.89 110.68 108.80 109.74 5,552,367 +0.79(+0.73%)
Nov 20, 2015 109.55 110.00 108.73 108.95 3,764,213 +0.02(+0.02%)
Nov 19, 2015 110.74 110.88 108.70 108.92 4,962,615 -1.74(-1.57%)
Nov 18, 2015 108.13 110.75 107.58 110.66 8,034,576 +3.14(+2.92%)
Nov 17, 2015 106.64 108.30 105.59 107.53 4,353,111 +1.39(+1.31%)
Nov 16, 2015 105.03 106.17 103.72 106.14 5,110,181 +0.41(+0.39%)
Nov 13, 2015 104.58 107.30 104.17 105.73 7,751,156 +1.15(+1.10%)
Nov 12, 2015 106.19 107.05 99.90 104.58 5,702,345 -2.20(-2.06%)
Nov 11, 2015 108.79 108.95 106.75 106.78 3,518,594 -1.67(-1.54%)
Nov 10, 2015 107.46 108.57 106.85 108.45 3,367,346 +0.45(+0.42%)
Nov 09, 2015 107.16 108.78 106.92 108.00 3,697,287 +0.11(+0.10%)
Nov 06, 2015 108.06 108.56 105.75 107.89 6,195,120 -0.29(-0.27%)
Nov 05, 2015 109.61 109.75 107.06 108.18 8,065,526 -2.12(-1.92%)
Nov 04, 2015 111.24 111.46 108.50 110.30 6,137,340 -0.47(-0.43%)
Nov 03, 2015 110.07 111.48 108.83 110.77 6,520,335 +0.33(+0.30%)
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.