Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 47.48 47.87 47.34 47.68 498,291 +0.18(+0.37%)
Jan 30, 2013 47.93 47.95 47.44 47.51 662,825 -0.38(-0.79%)
Jan 29, 2013 47.64 47.91 47.35 47.89 1,113,846 +0.23(+0.49%)
Jan 28, 2013 48.08 48.08 47.60 47.65 1,009,147 -0.18(-0.38%)
Jan 25, 2013 47.54 47.86 47.28 47.83 1,237,173 +0.44(+0.93%)
Jan 24, 2013 47.52 47.81 47.16 47.39 1,683,822 +0.06(+0.12%)
Jan 23, 2013 47.71 47.78 47.28 47.33 1,140,701 -0.32(-0.67%)
Jan 22, 2013 47.63 47.71 47.12 47.65 1,727,814 +0.23(+0.48%)
Jan 18, 2013 47.58 47.59 47.08 47.42 1,115,339 +0.09(+0.18%)
Jan 17, 2013 47.49 47.49 47.03 47.34 1,172,484 +0.03(+0.07%)
Jan 16, 2013 47.81 47.90 47.30 47.30 686,575 -0.54(-1.13%)
Jan 15, 2013 47.63 47.92 47.30 47.84 1,091,675 +0.08(+0.17%)
Jan 14, 2013 47.65 47.79 47.50 47.76 1,811,197 +0.11(+0.23%)
Jan 11, 2013 48.12 48.12 47.43 47.65 1,319,854 -0.38(-0.79%)
Jan 10, 2013 48.27 48.27 47.43 48.03 1,723,729 +0.11(+0.23%)
Jan 09, 2013 47.43 47.92 47.24 47.92 940,974 +0.64(+1.35%)
Jan 08, 2013 46.95 47.32 46.77 47.28 715,913 +0.27(+0.57%)
Jan 07, 2013 46.45 47.04 46.43 47.01 1,428,391 +0.30(+0.65%)
Jan 04, 2013 46.43 46.92 46.43 46.71 1,510,278 +0.28(+0.60%)
Jan 03, 2013 46.39 46.75 46.17 46.43 1,171,538 +0.05(+0.11%)
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.