Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.36 23.52 23.09 23.17 2,922,380 -0.09(-0.38%)
Jan 29, 2009 23.24 23.48 23.11 23.26 3,924,461 -0.10(-0.42%)
Jan 28, 2009 23.17 23.58 23.04 23.35 5,005,954 +0.48(+2.11%)
Jan 27, 2009 22.71 22.97 22.66 22.87 1,588,769 +0.29(+1.28%)
Jan 26, 2009 22.41 22.87 22.38 22.58 2,328,810 +0.24(+1.06%)
Jan 23, 2009 22.38 22.64 22.21 22.35 1,966,543 -0.28(-1.23%)
Jan 22, 2009 22.78 22.89 22.45 22.63 1,471,930 -0.43(-1.87%)
Jan 21, 2009 22.47 23.16 22.19 23.06 3,971,534 +0.79(+3.54%)
Jan 20, 2009 23.21 23.29 22.23 22.27 3,324,954 -0.92(-3.97%)
Jan 16, 2009 23.25 23.32 22.76 23.19 3,525,765 +0.16(+0.71%)
Jan 15, 2009 22.52 23.05 22.15 23.03 3,127,999 +0.51(+2.25%)
Jan 14, 2009 22.77 22.89 22.42 22.52 3,733,601 -0.48(-2.11%)
Jan 13, 2009 22.43 23.12 22.43 23.00 3,411,133 +0.51(+2.29%)
Jan 12, 2009 22.70 22.76 22.27 22.49 1,312,211 -0.17(-0.75%)
Jan 09, 2009 23.27 23.27 22.61 22.66 1,951,061 -0.62(-2.66%)
Jan 08, 2009 22.96 23.28 22.85 23.28 1,541,446 +0.25(+1.10%)
Jan 07, 2009 23.17 23.32 22.81 23.03 1,543,363 -0.26(-1.10%)
Jan 06, 2009 23.78 23.88 23.22 23.28 2,873,655 -0.51(-2.13%)
Jan 05, 2009 23.57 23.79 23.11 23.79 1,606,022 +0.18(+0.78%)
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.