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 (%)
Nov 30, 2010 87.45 87.83 87.15 87.40 602,206 -0.89(-1.01%)
Nov 29, 2010 89.00 89.00 87.39 88.29 409,480 -0.73(-0.82%)
Nov 26, 2010 88.62 89.23 88.58 89.02 352,405 -0.34(-0.38%)
Nov 24, 2010 89.05 89.36 89.36 89.36 620,620 +1.35(+1.53%)
Nov 23, 2010 88.67 88.67 87.56 88.01 559,551 -0.94(-1.06%)
Nov 22, 2010 88.61 89.29 88.08 88.95 568,366 +0.53(+0.60%)
Nov 19, 2010 88.11 88.64 87.82 88.42 629,957 +0.10(+0.11%)
Nov 18, 2010 88.30 88.78 87.82 88.32 935,055 +1.35(+1.55%)
Nov 17, 2010 86.81 87.12 86.49 86.97 959,478 +0.16(+0.18%)
Nov 16, 2010 86.93 87.76 86.50 86.81 857,380 -0.87(-0.99%)
Nov 15, 2010 87.40 88.08 87.32 87.68 532,475 +0.53(+0.61%)
Nov 12, 2010 87.46 87.92 86.76 87.15 525,202 -1.08(-1.22%)
Nov 11, 2010 87.09 88.38 87.09 88.23 346,313 +0.30(+0.34%)
Nov 10, 2010 87.42 88.10 86.87 87.93 607,850 +0.45(+0.51%)
Nov 09, 2010 88.75 88.75 87.20 87.48 252,713 -0.78(-0.88%)
Nov 08, 2010 88.49 88.49 87.71 88.26 312,187 -0.35(-0.39%)
Nov 05, 2010 89.24 89.24 88.12 88.61 640,764 -0.52(-0.58%)
Nov 04, 2010 89.79 90.10 89.05 89.13 367,754 -0.19(-0.21%)
Nov 03, 2010 89.73 89.73 88.64 89.32 610,799 +0.09(+0.10%)
Nov 02, 2010 89.22 89.62 88.89 89.23 928,920 +0.39(+0.44%)
Nov 01, 2010 89.76 89.85 88.43 88.84 470,059 -0.46(-0.52%)
Oct 29, 2010 89.18 89.76 89.18 89.30 180,891 -0.14(-0.16%)
Oct 28, 2010 90.25 90.25 89.03 89.44 439,821 +0.51(+0.57%)
Oct 27, 2010 87.96 89.08 87.94 88.93 486,163 +0.19(+0.21%)
Oct 25, 2010 88.69 89.70 88.69 88.74 558,465 +0.49(+0.56%)
Oct 22, 2010 88.10 88.38 87.67 88.25 511,049 +0.16(+0.18%)
Oct 21, 2010 88.65 89.13 87.30 88.09 984,832 -0.10(-0.11%)
Oct 20, 2010 88.30 89.00 87.70 88.19 879,968 +0.05(+0.06%)
Oct 19, 2010 88.33 89.16 87.59 88.14 977,523 -1.40(-1.56%)
Oct 18, 2010 88.69 89.54 88.69 89.54 358,185 +0.42(+0.47%)
Oct 15, 2010 87.66 89.12 87.65 89.12 308,743 +1.00(+1.13%)
Oct 14, 2010 88.25 88.51 87.70 88.12 282,294 -0.26(-0.29%)
Oct 13, 2010 88.88 88.88 88.14 88.38 554,450 +0.32(+0.36%)
Oct 12, 2010 87.17 88.15 86.57 88.06 1,044,970 +0.52(+0.59%)
Oct 11, 2010 87.33 87.91 87.29 87.54 400,894 -0.01(-0.01%)
Oct 08, 2010 86.84 87.87 86.65 87.55 637,886 +0.63(+0.72%)
Oct 07, 2010 86.99 87.10 86.24 86.92 328,886 +0.14(+0.16%)
Oct 06, 2010 87.43 87.47 86.40 86.78 640,168 -0.63(-0.72%)
Oct 05, 2010 86.05 87.56 86.05 87.41 1,759,461 +1.68(+1.96%)
Oct 04, 2010 86.09 86.45 85.20 85.73 599,899 -0.54(-0.63%)
Oct 01, 2010 86.82 86.86 85.67 86.27 411,841 +0.03(+0.03%)
Sep 30, 2010 86.59 86.89 85.71 86.24 662,095 +0.10(+0.12%)
Sep 29, 2010 86.44 86.76 85.85 86.14 1,155,790 -0.70(-0.81%)
Sep 28, 2010 86.68 86.94 85.67 86.84 434,309 +0.52(+0.60%)
Sep 27, 2010 86.87 86.92 86.15 86.32 1,466,819 -0.70(-0.80%)
Sep 24, 2010 86.46 87.11 86.16 87.02 932,847 +0.86(+1.00%)
Sep 23, 2010 86.18 86.93 85.71 86.16 568,769 -0.36(-0.42%)
Sep 22, 2010 86.36 87.47 86.13 86.52 795,673 -0.33(-0.38%)
Sep 21, 2010 86.54 87.26 86.54 86.85 394,793 +0.04(+0.05%)
Sep 20, 2010 85.98 86.98 85.46 86.81 542,279 +1.30(+1.52%)
Sep 17, 2010 85.96 85.96 84.91 85.51 647,689 -0.09(-0.11%)
Sep 15, 2010 84.49 85.74 84.34 85.60 364,455 +0.70(+0.82%)
Sep 14, 2010 84.68 85.25 84.55 84.90 923,470 -0.02(-0.02%)
Sep 13, 2010 85.36 85.36 84.62 84.92 504,586 +0.30(+0.35%)
Sep 10, 2010 83.88 84.76 83.85 84.62 573,920 +0.83(+0.99%)
Sep 09, 2010 83.81 83.96 83.34 83.79 373,866 +0.63(+0.76%)
Sep 08, 2010 82.18 83.38 81.98 83.16 632,782 +1.39(+1.70%)
Sep 07, 2010 82.00 82.31 81.62 81.77 310,101 -0.83(-1.00%)
Sep 03, 2010 82.39 82.77 81.98 82.60 536,198 +0.76(+0.93%)
Sep 02, 2010 80.90 81.84 80.51 81.84 593,873 +0.97(+1.20%)
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.