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 (%)
Feb 27, 2009 21.09 21.26 20.57 20.66 10,736,248 -0.84(-3.91%)
Feb 26, 2009 22.80 22.80 21.49 21.50 7,790,695 -1.12(-4.95%)
Feb 25, 2009 22.77 23.03 22.50 22.62 2,488,499 -0.29(-1.26%)
Feb 24, 2009 22.60 23.05 22.50 22.91 3,096,476 +0.34(+1.52%)
Feb 23, 2009 23.16 23.53 22.42 22.56 3,505,257 -0.37(-1.61%)
Feb 20, 2009 22.87 23.12 22.66 22.93 3,230,555 -0.20(-0.85%)
Feb 19, 2009 23.57 23.65 23.13 23.13 2,328,877 -0.34(-1.44%)
Feb 18, 2009 23.65 23.76 23.30 23.47 3,764,568 -0.16(-0.69%)
Feb 17, 2009 23.42 23.86 23.33 23.63 2,183,587 -0.34(-1.43%)
Feb 13, 2009 24.12 24.26 23.92 23.98 4,866,141 -0.25(-1.01%)
Feb 12, 2009 23.72 24.22 23.49 24.22 4,377,238 +0.46(+1.92%)
Feb 11, 2009 23.81 23.83 23.51 23.77 1,568,106 +0.10(+0.42%)
Feb 10, 2009 24.17 24.31 23.50 23.67 3,022,417 -0.63(-2.58%)
Feb 09, 2009 24.57 24.57 24.03 24.30 2,287,184 -0.10(-0.42%)
Feb 06, 2009 24.23 24.56 24.14 24.40 2,780,042 +0.18(+0.74%)
Feb 05, 2009 23.66 24.36 23.64 24.22 2,488,359 +0.33(+1.37%)
Feb 04, 2009 23.98 24.39 23.81 23.89 4,386,959 +0.09(+0.37%)
Feb 03, 2009 23.49 23.91 23.33 23.80 2,704,554 +0.42(+1.81%)
Feb 02, 2009 22.87 23.48 22.85 23.38 3,583,260 +0.21(+0.92%)
Jan 30, 2009 23.36 23.52 23.09 23.17 2,922,380 -0.09(-0.38%)
Jan 29, 2009 23.24 23.48 23.11 23.26 3,924,461 -0.10(-0.42%)
Jan 28, 2009 23.17 23.58 23.04 23.35 5,005,954 +0.48(+2.11%)
Jan 27, 2009 22.71 22.97 22.66 22.87 1,588,769 +0.29(+1.28%)
Jan 26, 2009 22.41 22.87 22.38 22.58 2,328,810 +0.24(+1.06%)
Jan 23, 2009 22.38 22.64 22.21 22.35 1,966,543 -0.28(-1.23%)
Jan 22, 2009 22.78 22.89 22.45 22.63 1,471,930 -0.43(-1.87%)
Jan 21, 2009 22.47 23.16 22.19 23.06 3,971,534 +0.79(+3.54%)
Jan 20, 2009 23.21 23.29 22.23 22.27 3,324,954 -0.92(-3.97%)
Jan 16, 2009 23.25 23.32 22.76 23.19 3,525,765 +0.16(+0.71%)
Jan 15, 2009 22.52 23.05 22.15 23.03 3,127,999 +0.51(+2.25%)
Jan 14, 2009 22.77 22.89 22.42 22.52 3,733,601 -0.48(-2.11%)
Jan 13, 2009 22.43 23.12 22.43 23.00 3,411,133 +0.51(+2.29%)
Jan 12, 2009 22.70 22.76 22.27 22.49 1,312,211 -0.17(-0.75%)
Jan 09, 2009 23.27 23.27 22.61 22.66 1,951,061 -0.62(-2.66%)
Jan 08, 2009 22.96 23.28 22.85 23.28 1,541,446 +0.25(+1.10%)
Jan 07, 2009 23.17 23.32 22.81 23.03 1,543,363 -0.26(-1.10%)
Jan 06, 2009 23.78 23.88 23.22 23.28 2,873,655 -0.51(-2.13%)
Jan 05, 2009 23.57 23.79 23.11 23.79 1,606,022 +0.18(+0.78%)
Jan 02, 2009 23.10 23.61 22.93 23.61 1,655,864 +0.33(+1.44%)
Dec 31, 2008 22.92 23.27 22.81 23.27 953,009 +0.41(+1.78%)
Dec 30, 2008 22.38 22.87 22.38 22.87 738,679 +0.55(+2.47%)
Dec 29, 2008 22.82 22.82 22.15 22.32 2,826,436 -0.51(-2.22%)
Dec 26, 2008 22.27 22.82 22.27 22.82 849,164 +0.20(+0.87%)
Dec 24, 2008 22.08 22.79 22.08 22.63 446,425 -0.02(-0.09%)
Dec 23, 2008 22.60 22.99 22.56 22.65 1,850,245 +0.07(+0.32%)
Dec 22, 2008 22.80 22.97 22.20 22.57 8,033,449 -0.31(-1.36%)
Dec 19, 2008 22.98 23.40 22.75 22.89 3,045,587 +0.11(+0.47%)
Dec 18, 2008 22.73 23.26 22.56 22.78 2,976,386 +0.06(+0.26%)
Dec 17, 2008 22.35 22.92 22.29 22.72 2,189,278 +0.13(+0.58%)
Dec 16, 2008 21.32 22.59 21.32 22.59 3,314,625 +1.23(+5.77%)
Dec 15, 2008 21.95 21.95 21.17 21.36 4,496,287 -0.51(-2.35%)
Dec 12, 2008 20.77 21.87 20.77 21.87 1,190,252 +0.68(+3.20%)
Dec 11, 2008 21.62 22.02 21.19 21.19 3,003,778 -0.52(-2.41%)
Dec 10, 2008 21.79 21.97 21.51 21.72 1,288,382 +0.18(+0.84%)
Dec 09, 2008 21.95 22.15 21.33 21.54 2,956,559 -0.32(-1.45%)
Dec 08, 2008 21.95 22.10 21.69 21.85 2,766,809 +0.27(+1.23%)
Dec 05, 2008 20.63 21.66 20.34 21.59 2,675,372 +0.66(+3.15%)
Dec 04, 2008 21.10 21.50 20.70 20.93 2,006,224 -0.31(-1.48%)
Dec 03, 2008 20.67 21.27 20.08 21.24 2,971,311 +0.67(+3.28%)
Dec 02, 2008 20.24 20.62 20.01 20.57 2,616,588 +0.62(+3.10%)
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.