Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.94 USD +2.60 (+1.72%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 78.04 78.81 77.77 78.41 518,021 +0.06(+0.08%)
Nov 27, 2009 77.23 78.96 77.11 78.35 328,613 -0.76(-0.96%)
Nov 25, 2009 78.50 79.28 78.50 79.11 266,372 +0.61(+0.78%)
Nov 24, 2009 78.59 78.63 77.63 78.50 321,339 +0.33(+0.42%)
Nov 23, 2009 77.74 78.87 77.74 78.17 665,268 +0.56(+0.72%)
Nov 20, 2009 77.18 77.99 77.18 77.61 670,902 -0.25(-0.32%)
Nov 19, 2009 78.06 78.50 77.38 77.86 722,226 -1.03(-1.31%)
Nov 18, 2009 79.16 79.69 78.40 78.89 886,766 -0.62(-0.78%)
Nov 17, 2009 78.91 79.66 78.90 79.51 270,841 -0.10(-0.13%)
Nov 16, 2009 78.21 79.80 78.21 79.61 704,646 +1.40(+1.79%)
Nov 13, 2009 78.35 78.69 77.90 78.21 503,507 -0.09(-0.11%)
Nov 12, 2009 78.55 79.27 78.19 78.30 379,825 -0.69(-0.87%)
Nov 11, 2009 78.50 79.25 78.29 78.99 424,721 +0.98(+1.26%)
Nov 10, 2009 77.70 78.53 77.53 78.01 587,644 -0.13(-0.17%)
Nov 09, 2009 78.25 78.34 77.65 78.14 816,988 +0.69(+0.89%)
Nov 06, 2009 76.38 77.60 76.21 77.45 577,912 +0.90(+1.18%)
Nov 05, 2009 74.34 76.74 74.34 76.55 1,060,440 +2.19(+2.95%)
Nov 04, 2009 75.48 75.67 74.20 74.36 611,596 -0.58(-0.77%)
Nov 03, 2009 73.20 75.12 73.20 74.94 720,491 +1.33(+1.81%)
Nov 02, 2009 74.14 74.79 73.14 73.61 657,084 +0.23(+0.31%)
Oct 30, 2009 74.33 74.75 73.16 73.38 1,167,542 -0.92(-1.24%)
Oct 29, 2009 73.51 74.52 73.51 74.30 1,242,356 +0.99(+1.35%)
Oct 28, 2009 75.15 75.19 73.00 73.31 1,688,395 -2.38(-3.14%)
Oct 27, 2009 75.84 76.42 75.41 75.69 898,689 -0.06(-0.08%)
Oct 26, 2009 76.95 77.51 75.34 75.75 1,487,292 -0.91(-1.19%)
Oct 23, 2009 77.01 77.97 76.61 76.66 908,650 -1.36(-1.74%)
Oct 22, 2009 77.72 78.42 77.21 78.02 718,214 +0.21(+0.27%)
Oct 21, 2009 78.35 79.17 77.78 77.81 1,121,099 -0.67(-0.85%)
Oct 20, 2009 80.16 80.26 78.42 78.48 988,785 -1.96(-2.44%)
Oct 19, 2009 80.60 80.84 80.04 80.44 519,929 -0.11(-0.14%)
Oct 16, 2009 80.83 81.05 80.13 80.55 455,755 -0.74(-0.91%)
Oct 15, 2009 80.25 81.41 80.25 81.29 644,165 +0.80(+0.99%)
Oct 14, 2009 80.20 80.72 79.74 80.49 314,074 +0.98(+1.23%)
Oct 13, 2009 79.65 80.03 79.13 79.51 261,182 -0.23(-0.29%)
Oct 12, 2009 80.40 80.92 79.49 79.74 244,581 +0.04(+0.05%)
Oct 09, 2009 79.06 79.82 79.01 79.70 365,940 +0.57(+0.72%)
Oct 08, 2009 79.65 80.03 79.06 79.13 340,902 -0.20(-0.25%)
Oct 07, 2009 79.46 79.50 79.02 79.33 319,569 -0.24(-0.30%)
Oct 06, 2009 79.15 80.15 78.65 79.57 606,769 +0.70(+0.89%)
Oct 05, 2009 78.95 79.30 78.41 78.87 313,899 +0.23(+0.29%)
Oct 02, 2009 78.39 79.08 78.06 78.64 564,044 -0.20(-0.25%)
Oct 01, 2009 81.21 81.33 78.83 78.84 664,987 -2.52(-3.10%)
Sep 30, 2009 81.71 81.71 80.26 81.36 598,745 -0.33(-0.40%)
Sep 29, 2009 82.18 82.32 81.32 81.69 234,552 -0.34(-0.41%)
Sep 28, 2009 81.00 82.50 81.00 82.03 358,409 +1.27(+1.57%)
Sep 25, 2009 80.45 81.29 80.45 80.76 620,413 -0.02(-0.02%)
Sep 24, 2009 81.81 81.81 80.25 80.78 605,580 -0.66(-0.81%)
Sep 23, 2009 82.90 82.90 81.44 81.44 717,787 -1.09(-1.32%)
Sep 22, 2009 83.97 84.00 82.51 82.53 589,993 -1.08(-1.29%)
Sep 21, 2009 82.41 83.92 82.41 83.61 642,129 +0.98(+1.19%)
Sep 18, 2009 82.68 82.92 82.07 82.63 395,994 +0.26(+0.32%)
Sep 17, 2009 81.89 82.53 81.88 82.37 467,089 +0.38(+0.46%)
Sep 16, 2009 81.54 81.99 81.20 81.99 414,468 +0.82(+1.01%)
Sep 15, 2009 81.23 81.60 80.83 81.17 523,395 -0.01(-0.01%)
Sep 14, 2009 79.84 81.39 79.78 81.18 507,022 +0.85(+1.06%)
Sep 11, 2009 80.41 80.84 79.92 80.33 390,370 -0.15(-0.19%)
Sep 10, 2009 80.39 80.65 80.08 80.48 423,364 +0.20(+0.25%)
Sep 09, 2009 79.71 80.55 79.54 80.28 662,164 +0.95(+1.20%)
Sep 08, 2009 80.01 80.01 78.74 79.33 886,341 +0.34(+0.43%)
Sep 04, 2009 77.57 79.04 77.57 78.99 346,955 +1.45(+1.87%)
Sep 03, 2009 77.52 77.73 76.79 77.54 321,422 +0.07(+0.09%)
Sep 02, 2009 77.26 77.75 76.89 77.47 551,029 +0.04(+0.05%)
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.