Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 67.72 68.26 66.86 67.25 3,919,628 -0.63(-0.93%)
Oct 30, 2013 69.31 69.70 67.62 67.88 6,177,241 -1.42(-2.06%)
Oct 29, 2013 69.32 69.35 68.43 69.31 2,333,640 +0.01(+0.01%)
Oct 28, 2013 69.58 69.82 68.94 69.30 1,687,213 +0.02(+0.03%)
Oct 25, 2013 69.50 69.50 68.62 69.28 0 +0.07(+0.10%)
Oct 24, 2013 68.83 69.47 68.76 69.21 1,980,132 +0.72(+1.05%)
Oct 23, 2013 67.81 68.51 67.42 68.49 2,612,177 +0.34(+0.50%)
Oct 22, 2013 66.98 68.29 66.72 68.15 3,540,551 +1.50(+2.25%)
Oct 21, 2013 67.87 67.96 66.38 66.65 3,096,296 -1.08(-1.59%)
Oct 18, 2013 68.70 68.70 66.98 67.73 3,397,773 -0.52(-0.76%)
Oct 17, 2013 67.49 68.35 67.16 68.25 1,335,863 +0.50(+0.73%)
Oct 16, 2013 66.56 68.25 66.26 67.75 4,196,486 +2.06(+3.13%)
Oct 15, 2013 66.42 66.72 65.63 65.69 3,800,756 -0.57(-0.86%)
Oct 14, 2013 65.40 66.40 64.80 66.26 2,311,600 +0.50(+0.76%)
Oct 11, 2013 66.11 66.27 65.39 65.76 0 -0.23(-0.34%)
Oct 10, 2013 64.89 66.03 64.85 65.99 0 +2.28(+3.58%)
Oct 09, 2013 65.18 65.29 62.65 63.71 12,216,388 -1.38(-2.11%)
Oct 08, 2013 68.13 68.28 65.08 65.08 8,479,246 -2.98(-4.37%)
Oct 07, 2013 69.20 69.27 68.03 68.06 3,910,274 -1.54(-2.22%)
Oct 04, 2013 69.11 69.82 68.92 69.60 0 +0.77(+1.11%)
Oct 03, 2013 69.86 69.90 68.09 68.84 5,303,508 -0.99(-1.42%)
Oct 02, 2013 69.71 70.01 69.49 69.82 3,856,603 -0.20(-0.28%)
Oct 01, 2013 69.18 70.02 68.76 70.02 4,157,452 +1.37(+1.99%)
Sep 30, 2013 68.23 69.18 67.89 68.65 2,759,000 -0.37(-0.54%)
Sep 27, 2013 68.73 69.37 68.25 69.02 0 +0.19(+0.27%)
Sep 26, 2013 67.76 69.16 67.76 68.84 1,694,995 +1.11(+1.64%)
Sep 25, 2013 68.09 68.22 67.68 67.72 1,136,652 -0.40(-0.59%)
Sep 24, 2013 67.98 68.43 67.63 68.12 1,036,969 +0.11(+0.17%)
Sep 23, 2013 68.62 68.77 67.55 68.01 0 -0.74(-1.08%)
Sep 20, 2013 69.41 69.41 68.72 68.75 0 -0.47(-0.68%)
Sep 19, 2013 69.59 69.60 68.63 69.22 0 +0.05(+0.07%)
Sep 18, 2013 68.78 69.45 68.20 69.17 0 +0.72(+1.05%)
Sep 17, 2013 68.48 68.52 67.88 68.45 0 +0.20(+0.30%)
Sep 16, 2013 68.79 68.84 67.89 68.25 0 +0.28(+0.42%)
Sep 13, 2013 67.52 67.96 67.15 67.96 0 +0.44(+0.65%)
Sep 12, 2013 67.69 67.91 67.22 67.52 0 +0.06(+0.08%)
Sep 11, 2013 67.68 67.87 66.75 67.47 0 -0.09(-0.14%)
Sep 10, 2013 68.06 68.06 67.09 67.56 0 +0.19(+0.28%)
Sep 09, 2013 66.38 67.37 66.34 67.37 2,491,693 +1.36(+2.06%)
Sep 06, 2013 66.33 66.39 64.87 66.02 0 -0.12(-0.18%)
Sep 05, 2013 66.16 66.46 65.85 66.14 0 +0.18(+0.27%)
Sep 04, 2013 65.00 66.08 64.54 65.96 2,791,265 +1.16(+1.78%)
Sep 03, 2013 64.68 64.94 64.03 64.80 0 +1.35(+2.12%)
Aug 30, 2013 64.14 64.26 63.21 63.46 0 -0.67(-1.04%)
Aug 29, 2013 63.43 64.54 63.24 64.13 1,596,741 +0.81(+1.27%)
Aug 28, 2013 62.60 63.49 62.38 63.32 2,135,727 +0.67(+1.07%)
Aug 27, 2013 63.71 63.99 62.56 62.65 3,104,808 -1.91(-2.96%)
Aug 26, 2013 63.67 65.00 63.66 64.56 0 +1.33(+2.10%)
Aug 23, 2013 63.59 63.63 62.86 63.23 0 -0.08(-0.12%)
Aug 22, 2013 62.94 63.58 62.82 63.31 0 +0.71(+1.14%)
Aug 21, 2013 61.92 63.33 61.92 62.60 0 +0.58(+0.94%)
Aug 20, 2013 61.46 62.39 61.29 62.01 0 +0.73(+1.19%)
Aug 19, 2013 61.30 62.06 61.27 61.29 0 -0.24(-0.39%)
Aug 16, 2013 61.78 62.19 61.50 61.52 0 -0.33(-0.53%)
Aug 15, 2013 62.75 62.75 61.68 61.86 3,162,740 -1.41(-2.23%)
Aug 14, 2013 63.31 64.01 63.27 63.27 0 -0.16(-0.25%)
Aug 13, 2013 63.56 63.72 62.92 63.43 2,835,431 +0.03(+0.04%)
Aug 12, 2013 63.70 63.87 63.11 63.40 2,040,751 -0.54(-0.85%)
Aug 09, 2013 64.02 64.60 63.79 63.94 858,266 -0.14(-0.21%)
Aug 08, 2013 64.59 64.71 63.89 64.08 1,164,939 -0.30(-0.47%)
Aug 07, 2013 63.89 64.57 63.50 64.38 2,228,071 +0.10(+0.16%)
Aug 06, 2013 65.66 65.66 64.09 64.28 2,334,703 -1.38(-2.11%)
Aug 05, 2013 65.83 65.99 65.45 65.66 2,034,028 -0.16(-0.24%)
Aug 02, 2013 65.90 65.90 65.51 65.82 967,639 +0.11(+0.16%)
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.