Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.37 USD +0.16 (+0.11%)
Streaming Delayed Price Updated: 6:16 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 99.46 99.55 98.15 98.23 645,079 -2.00(-2.00%)
Oct 28, 2011 100.27 100.55 99.68 100.23 494,816 +0.41(+0.41%)
Oct 27, 2011 100.01 100.50 98.46 99.82 1,008,756 +1.97(+2.01%)
Oct 26, 2011 97.17 98.36 95.58 97.85 513,614 +1.51(+1.57%)
Oct 25, 2011 97.98 98.53 96.09 96.34 760,553 -2.54(-2.57%)
Oct 24, 2011 97.63 99.15 97.31 98.88 483,275 +1.65(+1.70%)
Oct 21, 2011 96.73 98.00 95.47 97.23 1,033,906 +1.36(+1.42%)
Oct 20, 2011 95.51 96.16 94.17 95.87 425,906 +0.75(+0.79%)
Oct 19, 2011 95.61 96.98 94.98 95.12 362,412 -0.90(-0.94%)
Oct 18, 2011 95.38 96.72 93.85 96.02 334,766 +0.73(+0.77%)
Oct 17, 2011 96.40 97.15 95.00 95.29 361,117 -2.00(-2.06%)
Oct 14, 2011 97.86 97.86 96.36 97.29 299,731 +0.31(+0.32%)
Oct 13, 2011 95.68 97.32 95.43 96.98 435,491 +1.50(+1.57%)
Oct 12, 2011 97.29 97.29 95.38 95.48 562,507 -0.75(-0.78%)
Oct 11, 2011 95.73 97.24 95.73 96.23 195,128 -0.14(-0.15%)
Oct 10, 2011 95.40 96.77 95.26 96.37 253,483 +2.28(+2.42%)
Oct 07, 2011 95.66 95.66 93.89 94.09 527,683 -1.91(-1.99%)
Oct 06, 2011 94.48 96.14 93.26 96.00 586,959 +2.19(+2.33%)
Oct 05, 2011 91.68 94.09 90.57 93.81 637,159 +2.69(+2.95%)
Oct 04, 2011 87.99 91.32 87.67 91.12 1,016,369 +2.00(+2.24%)
Oct 03, 2011 92.34 93.46 89.02 89.12 721,016 -4.23(-4.53%)
Sep 30, 2011 93.16 94.83 92.73 93.35 954,927 -0.76(-0.81%)
Sep 29, 2011 96.04 96.04 91.81 94.11 394,124 +0.07(+0.07%)
Sep 28, 2011 97.10 97.44 94.00 94.04 543,068 -2.63(-2.72%)
Sep 27, 2011 97.50 97.97 96.22 96.67 985,058 +1.42(+1.49%)
Sep 26, 2011 95.36 95.81 93.15 95.25 1,235,106 +0.46(+0.49%)
Sep 23, 2011 93.44 95.18 93.43 94.79 963,218 +0.67(+0.71%)
Sep 22, 2011 94.00 95.35 92.68 94.12 1,336,142 -2.61(-2.70%)
Sep 21, 2011 98.62 99.42 96.70 96.73 571,968 -1.73(-1.76%)
Sep 20, 2011 97.62 99.54 97.50 98.46 1,027,462 +0.82(+0.84%)
Sep 19, 2011 96.71 98.41 96.01 97.64 987,171 -0.29(-0.30%)
Sep 16, 2011 97.58 98.56 97.13 97.93 597,956 +0.08(+0.08%)
Sep 15, 2011 98.08 98.08 96.33 97.85 693,901 +1.04(+1.07%)
Sep 14, 2011 96.77 97.99 94.96 96.81 1,027,865 +0.95(+0.99%)
Sep 13, 2011 94.49 96.20 94.42 95.86 966,829 +1.23(+1.30%)
Sep 12, 2011 92.47 94.63 92.47 94.63 666,834 +0.72(+0.77%)
Sep 09, 2011 95.80 96.15 93.40 93.91 824,314 -2.88(-2.98%)
Sep 08, 2011 96.66 97.94 95.83 96.79 450,964 -0.16(-0.17%)
Sep 07, 2011 95.27 96.96 95.04 96.95 611,651 +2.76(+2.93%)
Sep 06, 2011 90.53 94.34 90.53 94.19 538,103 +1.34(+1.44%)
Sep 02, 2011 93.56 95.17 92.51 92.85 619,112 -1.90(-2.01%)
Sep 01, 2011 96.03 97.17 94.43 94.75 363,763 -1.46(-1.52%)
Aug 31, 2011 96.98 97.75 95.35 96.21 410,520 +0.06(+0.06%)
Aug 30, 2011 94.18 96.66 94.18 96.15 300,988 +0.97(+1.02%)
Aug 29, 2011 93.27 95.21 92.93 95.18 487,149 +3.07(+3.33%)
Aug 26, 2011 89.22 92.32 88.10 92.11 624,102 +2.02(+2.24%)
Aug 25, 2011 91.66 92.53 89.86 90.09 663,059 -2.12(-2.30%)
Aug 24, 2011 90.91 92.21 90.00 92.21 609,781 +0.62(+0.68%)
Aug 23, 2011 88.47 91.69 87.71 91.59 693,728 +3.48(+3.95%)
Aug 22, 2011 90.90 90.91 87.71 88.11 560,448 -0.39(-0.44%)
Aug 19, 2011 87.21 89.77 87.20 88.50 658,568 +0.12(+0.14%)
Aug 18, 2011 90.05 90.46 87.63 88.38 858,203 -4.36(-4.70%)
Aug 17, 2011 93.25 94.44 91.64 92.74 929,156 -0.50(-0.54%)
Aug 16, 2011 92.02 93.85 92.02 93.24 1,096,800 -0.40(-0.43%)
Aug 15, 2011 91.03 93.71 91.03 93.64 748,834 +2.89(+3.18%)
Aug 12, 2011 90.11 91.45 88.97 90.75 551,350 +1.93(+2.17%)
Aug 11, 2011 85.13 89.91 85.12 88.82 1,280,430 +3.36(+3.93%)
Aug 10, 2011 87.51 88.64 85.35 85.46 1,692,097 -4.36(-4.85%)
Aug 09, 2011 88.67 89.98 83.96 89.82 2,669,770 +5.05(+5.96%)
Aug 08, 2011 87.40 88.88 84.04 84.77 2,659,018 -5.58(-6.18%)
Aug 05, 2011 91.69 92.55 87.63 90.35 2,183,742 -0.97(-1.06%)
Aug 04, 2011 97.05 97.05 91.24 91.32 2,649,176 -7.81(-7.88%)
Aug 03, 2011 98.94 99.65 95.69 99.13 2,306,008 -0.09(-0.09%)
Aug 02, 2011 101.72 103.00 99.13 99.22 1,631,624 -3.16(-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.