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 31, 2011 30.56 30.85 30.40 30.70 4,093,618 +0.22(+0.73%)
Jan 28, 2011 31.48 31.48 30.46 30.47 1,997,391 -0.89(-2.84%)
Jan 27, 2011 31.50 31.58 31.27 31.36 1,467,482 -0.13(-0.43%)
Jan 26, 2011 31.22 31.56 31.16 31.50 664,071 +0.40(+1.30%)
Jan 25, 2011 30.87 31.13 30.87 31.10 1,095,060 +0.04(+0.13%)
Jan 24, 2011 30.91 31.22 30.85 31.06 1,119,479 +0.26(+0.85%)
Jan 21, 2011 31.08 31.10 30.79 30.80 1,465,650 -0.28(-0.92%)
Jan 20, 2011 30.90 31.18 30.87 31.08 1,170,645 -0.01(-0.02%)
Jan 19, 2011 31.91 31.91 31.01 31.09 2,610,067 -0.77(-2.43%)
Jan 18, 2011 31.49 31.86 31.49 31.86 882,611 +0.35(+1.10%)
Jan 14, 2011 31.43 31.56 31.34 31.51 539,102 +0.05(+0.15%)
Jan 13, 2011 31.39 31.51 31.36 31.47 566,351 +0.03(+0.09%)
Jan 12, 2011 31.38 31.44 31.17 31.44 533,698 +0.17(+0.54%)
Jan 11, 2011 31.36 31.36 31.18 31.27 1,303,928 +0.17(+0.55%)
Jan 10, 2011 31.11 31.14 30.89 31.10 954,929 -0.04(-0.12%)
Jan 07, 2011 31.12 31.24 30.92 31.13 1,035,216 -0.01(-0.04%)
Jan 06, 2011 30.90 31.20 30.90 31.15 726,793 +0.14(+0.46%)
Jan 05, 2011 30.76 31.07 30.70 31.00 1,787,620 +0.25(+0.80%)
Jan 04, 2011 31.07 31.07 30.60 30.76 1,107,159 -0.13(-0.41%)
Jan 03, 2011 30.76 31.16 30.74 30.88 1,321,230 +0.29(+0.93%)
Dec 31, 2010 30.85 30.85 30.55 30.60 786,579 -0.18(-0.60%)
Dec 30, 2010 30.76 30.91 30.73 30.78 1,300,289 -0.10(-0.32%)
Dec 29, 2010 30.83 30.98 30.83 30.88 1,305,094 -0.03(-0.10%)
Dec 28, 2010 31.12 31.12 30.87 30.91 767,519 -0.11(-0.37%)
Dec 27, 2010 31.04 31.10 30.79 31.02 544,790 +0.02(+0.05%)
Dec 23, 2010 30.94 31.03 30.84 31.01 971,615 +0.02(+0.05%)
Dec 22, 2010 31.09 31.09 30.95 30.99 525,268 +0.01(+0.04%)
Dec 21, 2010 31.02 31.04 30.83 30.98 483,853 +0.12(+0.38%)
Dec 20, 2010 30.97 31.01 30.68 30.86 723,707 +0.01(+0.03%)
Dec 17, 2010 30.53 30.93 30.52 30.85 2,031,781 +0.38(+1.24%)
Dec 16, 2010 30.10 30.50 30.07 30.47 1,030,612 +0.36(+1.20%)
Dec 15, 2010 29.99 30.35 29.95 30.11 1,114,789 +0.12(+0.40%)
Dec 14, 2010 29.80 30.06 29.75 29.99 1,360,816 +0.32(+1.09%)
Dec 13, 2010 30.01 30.01 29.62 29.67 997,477 -0.13(-0.43%)
Dec 10, 2010 29.57 29.89 29.48 29.80 2,103,163 +0.33(+1.12%)
Dec 09, 2010 29.39 29.51 29.34 29.47 338,034 +0.19(+0.65%)
Dec 08, 2010 29.38 29.41 29.24 29.28 407,285 +0.08(+0.28%)
Dec 07, 2010 29.25 29.46 29.18 29.19 1,833,584 +0.06(+0.21%)
Dec 06, 2010 29.20 29.20 29.00 29.13 1,124,861 -0.14(-0.49%)
Dec 03, 2010 28.93 29.31 28.93 29.28 1,090,865 +0.15(+0.51%)
Dec 02, 2010 29.11 29.16 28.91 29.13 876,187 +0.17(+0.58%)
Dec 01, 2010 28.96 29.14 28.90 28.96 2,079,184 +0.33(+1.17%)
Nov 30, 2010 28.64 28.77 28.54 28.63 1,838,588 -0.29(-1.01%)
Nov 29, 2010 29.15 29.15 28.62 28.92 1,250,178 -0.24(-0.82%)
Nov 26, 2010 29.03 29.23 29.01 29.16 1,075,923 -0.11(-0.38%)
Nov 24, 2010 29.17 29.27 29.27 29.27 1,894,808 +0.44(+1.53%)
Nov 23, 2010 29.04 29.04 28.68 28.83 1,708,358 -0.31(-1.06%)
Nov 22, 2010 29.02 29.25 28.85 29.13 1,735,271 +0.17(+0.60%)
Nov 19, 2010 28.86 29.03 28.76 28.96 1,923,314 +0.03(+0.11%)
Nov 18, 2010 28.92 29.08 28.76 28.93 2,854,806 +0.44(+1.55%)
Nov 17, 2010 28.43 28.54 28.33 28.49 2,929,371 +0.05(+0.18%)
Nov 16, 2010 28.47 28.74 28.33 28.43 2,617,657 -0.29(-0.99%)
Nov 15, 2010 28.63 28.85 28.60 28.72 1,625,693 +0.17(+0.61%)
Nov 12, 2010 28.65 28.80 28.42 28.54 1,603,488 -0.35(-1.22%)
Nov 11, 2010 28.53 28.95 28.53 28.90 1,057,324 +0.10(+0.34%)
Nov 10, 2010 28.63 28.86 28.45 28.80 1,855,820 +0.15(+0.51%)
Nov 09, 2010 29.07 29.07 28.56 28.65 771,555 -0.26(-0.88%)
Nov 08, 2010 28.98 28.98 28.73 28.91 953,134 -0.11(-0.40%)
Nov 05, 2010 29.23 29.23 28.86 29.02 1,956,309 -0.17(-0.58%)
Nov 04, 2010 29.41 29.51 29.17 29.19 1,122,785 -0.06(-0.21%)
Nov 03, 2010 29.39 29.39 29.03 29.26 1,864,823 +0.03(+0.10%)
Nov 02, 2010 29.22 29.35 29.11 29.23 2,836,075 +0.13(+0.44%)
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.