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 (%)
May 29, 2015 119.09 120.17 118.66 119.25 6,785,821 +0.05(+0.04%)
May 28, 2015 119.35 119.89 118.26 119.20 4,757,067 -0.68(-0.56%)
May 27, 2015 117.70 119.89 117.46 119.88 4,138,323 +2.18(+1.85%)
May 26, 2015 118.43 118.98 117.12 117.70 4,048,518 -1.39(-1.16%)
May 22, 2015 118.76 119.09 119.09 119.09 2,704,736 +0.31(+0.26%)
May 21, 2015 118.96 119.33 118.14 118.78 2,729,938 +0.00(+0.00%)
May 20, 2015 117.76 119.47 116.69 118.78 4,258,539 +1.02(+0.86%)
May 19, 2015 117.87 118.24 117.15 117.76 3,566,784 +0.06(+0.05%)
May 18, 2015 115.63 117.83 115.63 117.70 4,434,310 +1.53(+1.32%)
May 15, 2015 116.27 116.62 115.58 116.17 3,648,370 +0.01(+0.01%)
May 14, 2015 115.46 116.19 113.67 116.17 4,338,188 +1.55(+1.35%)
May 13, 2015 115.25 116.03 114.08 114.62 3,483,275 -0.31(-0.27%)
May 12, 2015 113.98 115.30 113.04 114.92 6,168,326 -0.16(-0.14%)
May 11, 2015 115.64 115.95 114.67 115.09 3,587,537 +0.05(+0.04%)
May 08, 2015 113.94 115.56 113.72 115.04 6,430,557 +2.62(+2.33%)
May 07, 2015 112.10 112.67 110.65 112.42 4,899,059 +1.11(+0.99%)
May 06, 2015 111.67 112.38 110.03 111.31 6,311,494 +0.89(+0.81%)
May 05, 2015 112.46 112.67 110.12 110.42 6,179,931 -2.35(-2.08%)
May 04, 2015 112.61 114.58 112.48 112.77 6,991,688 +0.39(+0.35%)
May 01, 2015 110.67 112.56 110.42 112.38 7,661,980 +3.38(+3.10%)
Apr 30, 2015 111.86 112.91 108.00 109.00 10,793,854 -3.64(-3.23%)
Apr 29, 2015 111.92 114.03 111.31 112.64 7,221,897 +0.10(+0.09%)
Apr 28, 2015 114.16 115.17 110.62 112.54 13,183,723 -1.32(-1.16%)
Apr 27, 2015 119.12 119.31 113.55 113.87 13,228,497 -4.95(-4.17%)
Apr 24, 2015 119.33 120.06 118.53 118.82 3,632,611 -1.30(-1.08%)
Apr 23, 2015 118.91 120.30 118.26 120.12 3,879,549 +1.25(+1.06%)
Apr 22, 2015 120.03 120.16 118.22 118.86 3,741,260 -0.22(-0.18%)
Apr 21, 2015 118.16 119.35 117.58 119.08 5,008,271 +2.14(+1.83%)
Apr 20, 2015 117.16 117.44 115.73 116.94 3,680,553 +0.49(+0.42%)
Apr 17, 2015 117.23 117.64 115.36 116.45 5,643,094 -1.65(-1.39%)
Apr 16, 2015 117.93 118.57 117.33 118.10 2,362,401 +0.18(+0.16%)
Apr 15, 2015 117.66 118.26 116.31 117.91 6,959,486 +1.22(+1.04%)
Apr 14, 2015 117.31 117.60 115.69 116.70 3,763,716 -0.36(-0.31%)
Apr 13, 2015 116.86 118.24 116.54 117.06 3,754,217 +0.29(+0.24%)
Apr 10, 2015 115.80 117.03 115.26 116.77 3,129,143 +1.43(+1.24%)
Apr 09, 2015 114.85 116.15 113.94 115.34 5,031,443 +0.34(+0.30%)
Apr 08, 2015 112.03 115.46 112.03 115.00 7,112,554 +3.30(+2.95%)
Apr 07, 2015 110.88 113.33 110.85 111.70 7,325,036 +1.00(+0.91%)
Apr 06, 2015 110.10 111.81 110.03 110.70 4,302,569 -0.28(-0.25%)
Apr 02, 2015 111.21 110.97 110.97 110.97 6,370,334 -0.12(-0.11%)
Apr 01, 2015 111.95 112.06 109.15 111.10 12,024,011 -1.09(-0.98%)
Mar 31, 2015 114.18 114.28 112.19 112.19 6,074,952 -2.58(-2.25%)
Mar 30, 2015 115.21 115.33 113.52 114.77 6,583,532 +1.26(+1.11%)
Mar 27, 2015 111.72 114.16 111.61 113.51 6,045,664 +2.17(+1.95%)
Mar 26, 2015 109.99 112.75 109.04 111.34 15,972,764 -0.16(-0.14%)
Mar 25, 2015 116.46 117.23 111.32 111.50 14,705,789 -4.79(-4.12%)
Mar 24, 2015 117.25 118.56 116.21 116.28 7,690,888 -0.76(-0.65%)
Mar 23, 2015 118.13 118.48 116.38 117.05 8,364,409 -2.69(-2.25%)
Mar 20, 2015 122.38 122.39 118.79 119.74 10,210,353 +0.41(+0.35%)
Mar 19, 2015 117.62 119.53 117.61 119.32 7,692,869 +2.32(+1.99%)
Mar 18, 2015 116.11 117.75 115.11 117.00 4,739,105 +0.62(+0.53%)
Mar 17, 2015 115.32 116.51 114.86 116.38 4,037,780 +0.75(+0.64%)
Mar 16, 2015 113.61 115.64 113.53 115.64 5,139,908 +2.82(+2.50%)
Mar 13, 2015 112.58 114.11 111.81 112.81 3,094,847 +0.16(+0.15%)
Mar 12, 2015 112.46 112.73 111.43 112.65 2,496,463 +0.75(+0.67%)
Mar 11, 2015 111.98 112.41 110.97 111.90 3,207,338 +0.36(+0.33%)
Mar 10, 2015 110.90 112.92 110.23 111.54 5,431,365 -0.47(-0.42%)
Mar 09, 2015 111.89 112.20 110.70 112.01 3,236,298 +0.17(+0.15%)
Mar 06, 2015 113.11 113.36 111.58 111.84 4,971,214 -1.73(-1.53%)
Mar 05, 2015 112.47 114.01 112.31 113.58 5,075,256 +2.48(+2.23%)
Mar 04, 2015 109.94 111.70 110.39 111.10 3,993,869 +0.71(+0.64%)
Mar 03, 2015 110.97 110.99 109.10 110.39 5,135,035 -0.60(-0.54%)
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.