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 (%)
Aug 30, 2013 63.97 64.10 63.05 63.29 0 -0.67(-1.04%)
Aug 29, 2013 63.27 64.37 63.08 63.96 1,600,900 +0.80(+1.27%)
Aug 28, 2013 62.44 63.32 62.22 63.16 2,141,290 +0.67(+1.07%)
Aug 27, 2013 63.54 63.83 62.40 62.49 3,112,895 -1.90(-2.96%)
Aug 26, 2013 63.50 64.83 63.49 64.39 0 +1.32(+2.10%)
Aug 23, 2013 63.43 63.47 62.69 63.07 0 -0.08(-0.12%)
Aug 22, 2013 62.77 63.41 62.65 63.15 0 +0.71(+1.14%)
Aug 21, 2013 61.76 63.16 61.76 62.43 0 +0.58(+0.94%)
Aug 20, 2013 61.30 62.23 61.13 61.85 0 +0.73(+1.19%)
Aug 19, 2013 61.14 61.89 61.11 61.13 0 -0.24(-0.39%)
Aug 16, 2013 61.62 62.02 61.35 61.36 0 -0.33(-0.53%)
Aug 15, 2013 62.58 62.58 61.52 61.69 3,170,979 -1.41(-2.23%)
Aug 14, 2013 63.14 63.84 63.10 63.10 0 -0.16(-0.25%)
Aug 13, 2013 63.40 63.55 62.76 63.26 2,842,817 +0.03(+0.04%)
Aug 12, 2013 63.53 63.70 62.95 63.24 2,046,067 -0.54(-0.85%)
Aug 09, 2013 63.85 64.44 63.62 63.78 860,501 -0.14(-0.21%)
Aug 08, 2013 64.43 64.55 63.73 63.91 1,167,974 -0.30(-0.47%)
Aug 07, 2013 63.73 64.40 63.33 64.21 2,233,874 +0.10(+0.16%)
Aug 06, 2013 65.49 65.49 63.93 64.11 2,340,784 -1.38(-2.11%)
Aug 05, 2013 65.66 65.82 65.28 65.49 2,039,327 -0.16(-0.24%)
Aug 02, 2013 65.73 65.73 65.34 65.64 970,160 +0.11(+0.16%)
Aug 01, 2013 65.35 65.57 64.95 65.54 1,324,564 +0.91(+1.41%)
Jul 31, 2013 64.47 65.08 64.46 64.63 0 +0.21(+0.33%)
Jul 30, 2013 63.67 64.56 63.65 64.42 0 +0.80(+1.26%)
Jul 29, 2013 64.12 64.27 63.39 63.62 0 -0.55(-0.86%)
Jul 26, 2013 63.23 64.25 63.23 64.16 0 +0.31(+0.49%)
Jul 25, 2013 63.71 63.91 62.36 63.85 0 +0.80(+1.26%)
Jul 24, 2013 63.31 63.39 62.61 63.05 2,601,098 +0.22(+0.34%)
Jul 23, 2013 64.35 64.35 62.82 62.84 0 -1.09(-1.71%)
Jul 22, 2013 63.84 64.22 63.47 63.93 0 +0.23(+0.35%)
Jul 19, 2013 62.78 63.82 62.70 63.70 0 +1.00(+1.59%)
Jul 18, 2013 63.01 63.04 62.45 62.70 0 -0.11(-0.18%)
Jul 17, 2013 62.57 62.97 62.57 62.82 1,035,614 +0.39(+0.62%)
Jul 16, 2013 63.20 63.22 62.14 62.43 0 -0.64(-1.02%)
Jul 15, 2013 63.56 63.56 62.55 63.07 0 +0.01(+0.02%)
Jul 12, 2013 61.74 63.48 61.57 63.06 0 +1.52(+2.47%)
Jul 11, 2013 61.68 61.68 60.98 61.54 0 +1.23(+2.03%)
Jul 10, 2013 59.73 60.34 59.41 60.31 0 +0.70(+1.17%)
Jul 09, 2013 59.63 59.74 59.01 59.62 0 +0.34(+0.58%)
Jul 08, 2013 60.04 60.04 59.08 59.27 0 -0.25(-0.43%)
Jul 05, 2013 59.17 59.53 58.70 59.53 0 +1.13(+1.94%)
Jul 03, 2013 57.95 58.66 57.89 58.40 0 -0.04(-0.06%)
Jul 02, 2013 58.48 58.65 58.11 58.43 0 +0.20(+0.34%)
Jul 01, 2013 58.19 59.41 58.15 58.24 0 +1.43(+2.52%)
Jun 28, 2013 56.78 57.36 56.66 56.80 1,468,421 -0.17(-0.29%)
Jun 27, 2013 57.15 57.26 56.56 56.97 0 +0.45(+0.79%)
Jun 26, 2013 55.64 56.81 55.56 56.52 2,989,964 +1.43(+2.60%)
Jun 25, 2013 55.76 55.76 54.68 55.09 0 +0.22(+0.40%)
Jun 24, 2013 54.37 55.39 53.62 54.87 0 -0.20(-0.37%)
Jun 21, 2013 55.17 55.67 54.06 55.08 3,794,657 +0.22(+0.40%)
Jun 20, 2013 55.94 55.94 54.57 54.86 0 -1.67(-2.95%)
Jun 19, 2013 57.72 57.84 56.50 56.52 0 -1.15(-2.00%)
Jun 18, 2013 56.84 57.83 56.69 57.68 0 +0.77(+1.35%)
Jun 17, 2013 57.79 58.01 56.69 56.91 0 -0.49(-0.85%)
Jun 14, 2013 57.77 57.93 57.11 57.40 0 -0.37(-0.64%)
Jun 13, 2013 56.91 57.91 56.57 57.77 1,683,778 +0.78(+1.38%)
Jun 12, 2013 58.66 58.81 56.95 56.98 2,541,641 -1.30(-2.23%)
Jun 11, 2013 57.79 58.84 57.34 58.28 1,967,019 +0.04(+0.07%)
Jun 10, 2013 58.90 58.90 57.82 58.24 0 -0.30(-0.51%)
Jun 07, 2013 57.59 58.60 57.51 58.54 0 +1.31(+2.29%)
Jun 06, 2013 55.58 57.29 55.58 57.23 0 +1.61(+2.89%)
Jun 05, 2013 56.65 57.51 55.28 55.62 0 -1.29(-2.27%)
Jun 04, 2013 58.05 58.26 56.62 56.91 0 -1.05(-1.81%)
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.