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 (%)
Dec 30, 2011 34.06 34.36 33.91 34.18 1,282,056 +0.13(+0.38%)
Dec 29, 2011 33.80 34.12 33.74 34.05 1,222,279 +0.23(+0.68%)
Dec 28, 2011 34.12 34.14 33.76 33.82 710,554 -0.34(-1.00%)
Dec 27, 2011 33.75 34.27 33.75 34.16 498,245 +0.27(+0.78%)
Dec 23, 2011 33.94 33.94 33.75 33.90 517,742 +0.18(+0.52%)
Dec 21, 2011 33.44 33.77 33.28 33.72 650,112 +0.13(+0.39%)
Dec 20, 2011 33.10 33.62 33.10 33.59 987,820 +0.82(+2.51%)
Dec 19, 2011 32.83 33.33 32.69 32.77 527,143 -0.02(-0.07%)
Dec 16, 2011 32.66 33.06 32.66 32.79 1,387,833 +0.14(+0.43%)
Dec 15, 2011 32.65 32.79 32.47 32.65 1,732,557 +0.18(+0.56%)
Dec 14, 2011 32.35 32.63 32.30 32.47 1,160,662 -0.10(-0.31%)
Dec 13, 2011 33.21 33.24 32.43 32.57 1,522,697 -0.40(-1.20%)
Dec 12, 2011 33.08 33.08 32.76 32.96 1,238,076 -0.33(-0.98%)
Dec 09, 2011 32.80 33.40 32.80 33.29 888,546 +0.58(+1.76%)
Dec 08, 2011 33.23 33.27 32.64 32.71 1,437,705 -0.53(-1.59%)
Dec 07, 2011 33.12 33.38 32.85 33.24 1,056,380 -0.12(-0.37%)
Dec 06, 2011 33.26 33.49 33.19 33.37 867,611 -0.01(-0.04%)
Dec 05, 2011 33.86 33.86 33.25 33.38 1,783,574 +0.05(+0.16%)
Dec 02, 2011 33.95 33.95 33.29 33.33 2,123,838 -0.22(-0.64%)
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.