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 (%)
May 30, 2014 78.73 78.92 77.76 78.27 3,029,120 -0.45(-0.57%)
May 29, 2014 78.40 79.15 78.39 78.72 1,558,943 +0.45(+0.57%)
May 28, 2014 78.79 78.83 78.08 78.27 3,567,677 -0.29(-0.37%)
May 27, 2014 77.33 78.63 77.29 78.56 4,456,301 +1.90(+2.48%)
May 23, 2014 76.74 76.65 76.65 76.65 2,619,029 +0.11(+0.14%)
May 22, 2014 75.14 77.19 74.81 76.55 3,608,275 +1.49(+1.99%)
May 21, 2014 74.63 75.58 74.43 75.05 2,355,653 +0.45(+0.60%)
May 20, 2014 75.60 75.65 74.18 74.60 4,003,995 -1.03(-1.36%)
May 19, 2014 73.99 75.78 73.98 75.63 2,769,589 +1.05(+1.40%)
May 16, 2014 74.82 75.07 73.57 74.58 3,485,974 -0.16(-0.22%)
May 15, 2014 75.14 75.65 73.63 74.75 5,160,273 -0.85(-1.13%)
May 14, 2014 75.08 76.38 74.57 75.60 4,078,736 +0.29(+0.39%)
May 13, 2014 75.95 76.42 75.22 75.30 3,548,331 -0.46(-0.61%)
May 12, 2014 74.43 75.92 74.19 75.77 5,618,215 +1.79(+2.42%)
May 09, 2014 72.69 73.97 71.88 73.97 4,248,866 +1.01(+1.38%)
May 08, 2014 73.77 75.51 72.81 72.97 4,332,362 -1.35(-1.82%)
May 07, 2014 75.23 75.25 72.85 74.31 4,675,202 -0.60(-0.81%)
May 06, 2014 75.96 76.31 74.79 74.92 3,378,388 -1.29(-1.69%)
May 05, 2014 73.85 76.21 73.62 76.21 4,284,209 +1.38(+1.85%)
May 02, 2014 76.06 76.14 74.39 74.83 5,628,044 -1.13(-1.48%)
May 01, 2014 75.09 76.74 74.53 75.95 4,440,919 +0.74(+0.98%)
Apr 30, 2014 74.48 75.22 73.50 75.22 4,246,837 +0.38(+0.51%)
Apr 29, 2014 73.35 75.22 72.80 74.84 6,418,733 +1.97(+2.70%)
Apr 28, 2014 73.74 74.57 71.02 72.87 10,498,746 -0.29(-0.40%)
Apr 25, 2014 74.29 74.90 72.99 73.16 8,477,215 -1.85(-2.46%)
Apr 24, 2014 76.14 76.19 73.05 75.01 8,644,589 -0.45(-0.59%)
Apr 23, 2014 76.94 77.02 74.89 75.46 7,375,952 -1.22(-1.59%)
Apr 22, 2014 75.25 77.05 75.14 76.68 12,031,591 +2.41(+3.25%)
Apr 21, 2014 73.12 74.27 72.32 74.27 6,679,858 +1.69(+2.33%)
Apr 17, 2014 72.33 72.58 72.58 72.58 9,094,055 -0.19(-0.26%)
Apr 16, 2014 71.98 72.90 71.03 72.76 14,037,380 +1.67(+2.35%)
Apr 15, 2014 70.80 71.91 67.78 71.09 19,642,484 +0.73(+1.04%)
Apr 14, 2014 71.35 72.34 69.05 70.36 12,607,147 -0.03(-0.04%)
Apr 11, 2014 71.50 73.82 70.32 70.38 21,249,762 -2.10(-2.90%)
Apr 10, 2014 76.63 76.63 71.77 72.49 13,997,188 -4.31(-5.61%)
Apr 09, 2014 74.17 76.85 74.16 76.80 8,458,062 +3.02(+4.10%)
Apr 08, 2014 74.45 74.61 72.26 73.78 12,096,397 -0.32(-0.44%)
Apr 07, 2014 73.45 75.49 72.61 74.10 16,646,522 +0.50(+0.67%)
Apr 04, 2014 77.41 77.71 73.13 73.60 17,102,030 -3.07(-4.01%)
Apr 03, 2014 79.04 79.10 75.91 76.68 9,322,855 -2.25(-2.85%)
Apr 02, 2014 79.75 80.17 78.24 78.93 5,783,802 -0.02(-0.02%)
Apr 01, 2014 77.98 79.91 77.74 78.94 9,852,119 +1.72(+2.22%)
Mar 31, 2014 75.49 77.29 75.49 77.23 9,612,485 +2.29(+3.06%)
Mar 28, 2014 77.30 77.93 74.71 74.94 11,706,251 -2.21(-2.86%)
Mar 27, 2014 76.51 77.99 74.72 77.14 11,064,574 +0.34(+0.45%)
Mar 26, 2014 79.06 79.68 76.77 76.80 10,652,334 -1.42(-1.82%)
Mar 25, 2014 78.94 80.24 76.99 78.22 10,682,840 +0.07(+0.09%)
Mar 24, 2014 80.81 80.94 76.07 78.15 19,921,244 -2.21(-2.76%)
Mar 21, 2014 85.04 85.04 80.32 80.37 16,814,990 -4.00(-4.74%)
Mar 20, 2014 84.48 84.98 83.83 84.37 3,004,720 -0.40(-0.47%)
Mar 19, 2014 85.94 86.05 84.19 84.77 4,252,417 -0.90(-1.05%)
Mar 18, 2014 83.98 85.70 83.77 85.66 4,287,539 +2.21(+2.64%)
Mar 17, 2014 83.86 84.87 83.31 83.46 4,904,860 +0.52(+0.63%)
Mar 14, 2014 82.65 83.87 82.26 82.94 7,404,600 -0.30(-0.36%)
Mar 13, 2014 85.86 85.87 82.67 83.24 7,879,904 -2.19(-2.56%)
Mar 12, 2014 83.92 85.43 83.68 85.43 7,131,371 +0.79(+0.94%)
Mar 11, 2014 85.46 86.04 84.30 84.63 4,071,785 -0.47(-0.55%)
Mar 10, 2014 84.74 85.17 83.55 85.10 4,378,532 +0.36(+0.42%)
Mar 07, 2014 86.25 86.34 83.13 84.74 11,936,595 -0.57(-0.67%)
Mar 06, 2014 88.11 88.40 84.89 85.31 10,568,777 -2.34(-2.67%)
Mar 05, 2014 88.26 88.34 87.35 87.65 2,282,730 -0.31(-0.35%)
Mar 04, 2014 87.65 88.35 87.46 87.95 4,990,952 +1.74(+2.02%)
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.