Indicators

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.47 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	84.15	84.54	83.73	84.19	3,142,335	+0.10(+0.12%)
Jun 27, 2014	83.85	84.09	83.25	84.09	3,026,803	+0.11(+0.14%)
Jun 26, 2014	83.57	83.98	82.79	83.97	2,474,389	+0.16(+0.20%)
Jun 25, 2014	83.08	84.38	83.08	83.81	2,215,533	+0.13(+0.16%)
Jun 24, 2014	84.02	85.12	83.31	83.68	4,639,739	+0.84(+1.02%)
Jun 23, 2014	83.74	84.09	82.70	82.84	3,261,925	-0.89(-1.07%)
Jun 20, 2014	82.23	83.73	82.16	83.73	4,443,901	+1.66(+2.03%)
Jun 19, 2014	81.89	82.26	81.44	82.07	2,892,143	+0.23(+0.28%)
Jun 18, 2014	81.26	81.86	80.67	81.84	2,525,452	+0.68(+0.84%)
Jun 17, 2014	81.09	81.69	80.72	81.15	2,165,062	-0.24(-0.29%)
Jun 16, 2014	81.04	82.03	80.64	81.39	3,050,269	+0.29(+0.36%)
Jun 13, 2014	81.31	81.53	80.30	81.09	2,922,549	-0.08(-0.10%)
Jun 12, 2014	81.07	81.97	80.80	81.17	2,827,970	-0.39(-0.48%)
Jun 11, 2014	81.02	82.08	80.80	81.57	3,914,379	-0.09(-0.11%)
Jun 10, 2014	81.23	81.86	80.53	81.66	4,179,317	+1.05(+1.30%)
Jun 06, 2014	80.77	80.80	79.91	80.60	2,060,576	+0.29(+0.37%)
Jun 05, 2014	79.84	80.82	79.29	80.31	3,284,756	+0.56(+0.71%)
Jun 04, 2014	78.71	79.83	78.39	79.75	2,771,043	+0.84(+1.06%)
Jun 03, 2014	77.99	78.94	77.78	78.91	2,774,355	+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.