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 29, 2014 89.58 90.35 90.35 90.35 1,846,420 +0.79(+0.89%)
Aug 28, 2014 89.19 90.28 89.19 89.55 2,889,289 -0.31(-0.34%)
Aug 27, 2014 90.01 90.40 89.55 89.86 2,884,676 -0.21(-0.24%)
Aug 26, 2014 89.21 90.32 89.05 90.07 2,763,569 +1.01(+1.13%)
Aug 25, 2014 87.80 89.15 87.80 89.06 3,417,558 +2.03(+2.33%)
Aug 22, 2014 86.41 87.20 86.05 87.04 1,766,065 +0.65(+0.75%)
Aug 21, 2014 87.22 87.49 86.13 86.39 3,469,467 -0.78(-0.90%)
Aug 20, 2014 87.23 87.74 86.85 87.18 2,045,657 -0.12(-0.14%)
Aug 19, 2014 87.20 87.51 86.44 87.30 2,935,670 +0.33(+0.38%)
Aug 18, 2014 86.76 87.31 86.62 86.97 3,985,595 +0.91(+1.06%)
Aug 15, 2014 85.80 86.15 85.02 86.05 3,310,498 +0.72(+0.85%)
Aug 14, 2014 84.20 85.37 83.97 85.33 2,853,726 +1.33(+1.58%)
Aug 13, 2014 82.69 84.15 82.62 84.00 3,355,645 +1.79(+2.17%)
Aug 12, 2014 82.64 82.69 81.97 82.21 2,498,211 -0.51(-0.61%)
Aug 11, 2014 82.68 83.22 81.95 82.72 2,023,810 +0.56(+0.68%)
Aug 08, 2014 80.85 82.35 80.85 82.16 3,834,371 +1.09(+1.35%)
Aug 07, 2014 82.47 82.63 80.81 81.07 3,073,246 -1.20(-1.46%)
Aug 06, 2014 81.43 82.97 81.29 82.27 2,675,668 +0.06(+0.07%)
Aug 05, 2014 81.99 82.97 81.50 82.21 2,513,259 -0.14(-0.17%)
Aug 04, 2014 82.17 82.72 81.31 82.35 2,697,610 +0.58(+0.72%)
Aug 01, 2014 81.47 82.92 80.85 81.76 4,867,377 -0.18(-0.22%)
Jul 31, 2014 83.23 83.46 81.67 81.94 5,189,577 -2.10(-2.50%)
Jul 30, 2014 84.58 85.20 83.73 84.04 3,625,626 +0.81(+0.97%)
Jul 29, 2014 82.30 83.68 82.10 83.23 2,553,242 +0.94(+1.14%)
Jul 28, 2014 82.75 83.00 81.65 82.30 2,920,934 -0.70(-0.85%)
Jul 25, 2014 83.31 83.42 82.31 83.00 3,426,514 -0.45(-0.54%)
Jul 24, 2014 84.94 84.94 83.20 83.45 5,256,326 -1.27(-1.50%)
Jul 23, 2014 84.21 85.04 83.96 84.72 5,601,682 +1.85(+2.23%)
Jul 22, 2014 82.41 83.27 82.41 82.87 3,604,728 +0.92(+1.12%)
Jul 21, 2014 81.33 82.17 80.87 81.95 3,434,476 +0.15(+0.19%)
Jul 18, 2014 79.75 82.09 79.61 81.80 7,444,768 +2.39(+3.01%)
Jul 17, 2014 80.41 81.50 79.18 79.41 8,418,976 -1.78(-2.19%)
Jul 16, 2014 82.65 82.79 81.08 81.19 7,443,887 -1.28(-1.55%)
Jul 15, 2014 84.28 84.53 81.96 82.47 8,316,033 -1.85(-2.20%)
Jul 14, 2014 84.71 84.89 83.93 84.32 1,879,063 +0.44(+0.52%)
Jul 11, 2014 83.44 84.23 83.09 83.88 1,791,771 +0.42(+0.50%)
Jul 10, 2014 82.18 83.91 81.95 83.46 3,182,650 -0.23(-0.27%)
Jul 09, 2014 82.74 83.86 81.78 83.69 4,177,899 +0.83(+1.00%)
Jul 08, 2014 84.25 84.45 82.25 82.86 6,843,565 -1.78(-2.11%)
Jul 07, 2014 86.69 86.87 84.56 84.64 6,045,704 -2.26(-2.61%)
Jul 03, 2014 86.67 86.91 86.91 86.91 1,875,806 +0.48(+0.56%)
Jul 02, 2014 85.98 86.82 85.60 86.42 2,211,281 +0.47(+0.54%)
Jul 01, 2014 84.58 86.02 84.34 85.96 3,454,232 +1.99(+2.37%)
Jun 30, 2014 83.93 84.32 83.51 83.97 3,150,519 +0.10(+0.12%)
Jun 27, 2014 83.63 83.87 83.03 83.87 3,034,686 +0.11(+0.14%)
Jun 26, 2014 83.35 83.77 82.58 83.76 2,480,833 +0.16(+0.20%)
Jun 25, 2014 82.86 84.16 82.86 83.59 2,221,303 +0.13(+0.16%)
Jun 24, 2014 83.80 84.90 83.10 83.46 4,651,822 +0.84(+1.02%)
Jun 23, 2014 83.53 83.87 82.49 82.62 3,270,420 -0.89(-1.07%)
Jun 20, 2014 82.02 83.51 81.95 83.51 4,455,475 +1.66(+2.03%)
Jun 19, 2014 81.67 82.05 81.23 81.85 2,899,675 +0.23(+0.28%)
Jun 18, 2014 81.05 81.65 80.46 81.63 2,532,029 +0.68(+0.84%)
Jun 17, 2014 80.88 81.48 80.51 80.94 2,170,701 -0.24(-0.29%)
Jun 16, 2014 80.83 81.82 80.43 81.18 3,058,213 +0.29(+0.36%)
Jun 13, 2014 81.10 81.32 80.09 80.88 2,930,160 -0.08(-0.10%)
Jun 12, 2014 80.86 81.75 80.59 80.96 2,835,335 -0.39(-0.48%)
Jun 11, 2014 80.81 81.87 80.59 81.35 3,924,573 -0.09(-0.11%)
Jun 10, 2014 81.02 81.65 80.32 81.44 4,190,201 +1.05(+1.30%)
Jun 06, 2014 80.56 80.59 79.70 80.39 2,065,943 +0.29(+0.37%)
Jun 05, 2014 79.63 80.61 79.08 80.10 3,293,310 +0.56(+0.71%)
Jun 04, 2014 78.50 79.62 78.19 79.54 2,778,259 +0.83(+1.06%)
Jun 03, 2014 77.78 78.73 77.58 78.71 2,781,580 +0.33(+0.42%)
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.