Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.70 +0.87 (+0.59%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 32.58 32.61 32.15 32.17 1,969,483 -0.66(-2.00%)
Oct 28, 2011 32.84 32.93 32.65 32.83 1,510,717 +0.13(+0.41%)
Oct 27, 2011 32.76 32.92 32.25 32.69 3,079,821 +0.65(+2.01%)
Oct 26, 2011 31.83 32.22 31.31 32.05 1,568,109 +0.49(+1.57%)
Oct 25, 2011 32.09 32.27 31.47 31.55 2,322,035 -0.83(-2.57%)
Oct 24, 2011 31.98 32.48 31.87 32.39 1,475,481 +0.54(+1.70%)
Oct 21, 2011 31.68 32.10 31.27 31.85 3,156,606 +0.45(+1.42%)
Oct 20, 2011 31.28 31.50 30.84 31.40 1,300,328 +0.25(+0.79%)
Oct 19, 2011 31.32 31.76 31.11 31.16 1,106,476 -0.29(-0.94%)
Oct 18, 2011 31.24 31.68 30.74 31.45 1,022,070 +0.24(+0.77%)
Oct 17, 2011 31.57 31.82 31.12 31.21 1,102,522 -0.66(-2.06%)
Oct 14, 2011 32.05 32.05 31.56 31.87 915,105 +0.10(+0.32%)
Oct 13, 2011 31.34 31.88 31.26 31.76 1,329,592 +0.49(+1.57%)
Oct 12, 2011 31.87 31.87 31.24 31.27 1,717,383 -0.25(-0.78%)
Oct 11, 2011 31.36 31.85 31.36 31.52 595,743 -0.05(-0.15%)
Oct 10, 2011 31.25 31.70 31.20 31.56 773,906 +0.75(+2.42%)
Oct 07, 2011 31.33 31.33 30.75 30.82 1,611,063 -0.63(-1.99%)
Oct 06, 2011 30.95 31.49 30.55 31.44 1,792,038 +0.72(+2.33%)
Oct 05, 2011 30.03 30.82 29.66 30.73 1,945,303 +0.88(+2.95%)
Oct 04, 2011 28.82 29.91 28.72 29.85 3,103,064 +0.66(+2.24%)
Oct 03, 2011 30.24 30.61 29.16 29.19 2,201,325 -1.39(-4.53%)
Sep 30, 2011 30.51 31.06 30.37 30.58 2,915,477 -0.25(-0.81%)
Sep 29, 2011 31.46 31.46 30.07 30.82 1,203,295 +0.02(+0.07%)
Sep 28, 2011 31.80 31.91 30.79 30.80 1,658,034 -0.86(-2.72%)
Sep 27, 2011 31.93 32.09 31.52 31.66 3,007,469 +0.47(+1.49%)
Sep 26, 2011 31.23 31.38 30.51 31.20 3,770,888 +0.15(+0.49%)
Sep 23, 2011 30.61 31.18 30.60 31.05 2,940,790 +0.22(+0.71%)
Sep 22, 2011 30.79 31.23 30.36 30.83 4,079,360 -0.85(-2.70%)
Sep 21, 2011 32.30 32.56 31.67 31.68 1,746,269 -0.57(-1.76%)
Sep 20, 2011 31.97 32.60 31.93 32.25 3,136,932 +0.27(+0.84%)
Sep 19, 2011 31.68 32.23 31.45 31.98 3,013,920 -0.09(-0.30%)
Sep 16, 2011 31.96 32.28 31.81 32.08 1,825,612 +0.03(+0.08%)
Sep 15, 2011 32.12 32.12 31.55 32.05 2,118,541 +0.34(+1.07%)
Sep 14, 2011 31.70 32.10 31.10 31.71 3,138,163 +0.31(+0.99%)
Sep 13, 2011 30.95 31.51 30.93 31.40 2,951,814 +0.40(+1.30%)
Sep 12, 2011 30.29 30.99 30.29 30.99 2,035,903 +0.24(+0.77%)
Sep 09, 2011 31.38 31.49 30.59 30.76 2,516,703 -0.94(-2.98%)
Sep 08, 2011 31.66 32.08 31.39 31.70 1,376,833 -0.05(-0.17%)
Sep 07, 2011 31.20 31.76 31.13 31.75 1,867,424 +0.90(+2.93%)
Sep 06, 2011 29.65 30.90 29.65 30.85 1,642,876 +0.44(+1.44%)
Sep 02, 2011 30.64 31.17 30.30 30.41 1,890,203 -0.62(-2.01%)
Sep 01, 2011 31.45 31.83 30.93 31.03 1,110,600 -0.48(-1.52%)
Aug 31, 2011 31.76 32.02 31.23 31.51 1,253,354 +0.02(+0.06%)
Aug 30, 2011 30.85 31.66 30.85 31.49 918,943 +0.32(+1.02%)
Aug 29, 2011 30.55 31.18 30.44 31.18 1,487,309 +1.01(+3.33%)
Aug 26, 2011 29.22 30.24 28.86 30.17 1,905,438 +0.66(+2.24%)
Aug 25, 2011 30.02 30.31 29.43 29.51 2,024,378 -0.69(-2.30%)
Aug 24, 2011 29.78 30.20 29.48 30.20 1,861,715 +0.20(+0.68%)
Aug 23, 2011 28.98 30.03 28.73 30.00 2,118,013 +1.14(+3.95%)
Aug 22, 2011 29.77 29.78 28.73 28.86 1,711,097 -0.13(-0.44%)
Aug 19, 2011 28.56 29.40 28.56 28.99 2,010,666 +0.04(+0.14%)
Aug 18, 2011 29.49 29.63 28.70 28.95 2,620,170 -1.43(-4.70%)
Aug 17, 2011 30.54 30.93 30.02 30.38 2,836,795 -0.16(-0.54%)
Aug 16, 2011 30.14 30.74 30.14 30.54 3,348,627 -0.13(-0.43%)
Aug 15, 2011 29.82 30.69 29.82 30.67 2,286,256 +0.95(+3.18%)
Aug 12, 2011 29.51 29.95 29.14 29.72 1,683,320 +0.63(+2.17%)
Aug 11, 2011 27.88 29.45 27.88 29.09 3,909,266 +1.10(+3.93%)
Aug 10, 2011 28.66 29.03 27.96 27.99 5,166,122 -1.43(-4.85%)
Aug 09, 2011 29.04 29.47 27.50 29.42 8,151,045 +1.65(+5.96%)
Aug 08, 2011 28.63 29.11 27.52 27.77 8,118,218 -1.83(-6.18%)
Aug 05, 2011 30.03 30.31 28.70 29.59 6,667,158 -0.32(-1.06%)
Aug 04, 2011 31.79 31.79 29.88 29.91 8,088,169 -2.56(-7.88%)
Aug 03, 2011 32.41 32.64 31.34 32.47 7,040,447 -0.03(-0.09%)
Aug 02, 2011 33.32 33.74 32.47 32.50 4,981,493 -1.04(-3.09%)
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.