Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.69 27.91 27.57 27.90 2,133,385 +0.12(+0.42%)
Feb 25, 2010 27.41 27.78 27.33 27.78 1,886,766 +0.08(+0.27%)
Feb 24, 2010 27.52 27.83 27.52 27.71 1,584,356 +0.19(+0.70%)
Feb 23, 2010 27.85 27.90 27.42 27.51 1,985,947 -0.32(-1.16%)
Feb 22, 2010 27.82 27.98 27.71 27.84 1,758,734 -0.04(-0.14%)
Feb 19, 2010 27.87 27.97 27.67 27.88 2,295,455 +0.02(+0.07%)
Feb 18, 2010 27.96 27.98 27.73 27.86 1,491,655 -0.12(-0.44%)
Feb 17, 2010 27.65 27.98 27.59 27.98 1,793,471 +0.39(+1.40%)
Feb 16, 2010 27.79 27.79 27.26 27.60 1,333,904 +0.07(+0.26%)
Feb 12, 2010 27.02 27.52 27.52 27.52 1,658,167 +0.19(+0.69%)
Feb 11, 2010 26.97 27.34 26.70 27.33 1,690,467 +0.47(+1.76%)
Feb 10, 2010 26.83 26.96 26.53 26.86 2,389,802 -0.06(-0.22%)
Feb 09, 2010 26.76 27.13 26.68 26.92 2,784,108 +0.25(+0.94%)
Feb 08, 2010 26.93 26.93 26.51 26.67 2,550,556 -0.15(-0.55%)
Feb 05, 2010 26.79 26.93 26.16 26.81 4,072,115 -0.07(-0.27%)
Feb 04, 2010 27.80 27.80 26.74 26.89 9,474,163 -1.00(-3.58%)
Feb 03, 2010 27.83 28.09 27.64 27.89 1,383,646 -0.04(-0.15%)
Feb 02, 2010 27.16 27.93 27.16 27.93 1,999,755 +0.56(+2.05%)
Feb 01, 2010 27.22 27.37 27.19 27.37 2,376,661 +0.16(+0.59%)
Jan 29, 2010 27.29 27.47 27.18 27.21 2,310,601 +0.03(+0.11%)
Jan 28, 2010 27.49 27.49 27.02 27.18 1,993,988 -0.25(-0.93%)
Jan 27, 2010 26.89 27.43 26.86 27.43 1,930,701 +0.40(+1.46%)
Jan 26, 2010 26.90 27.18 26.80 27.04 962,686 -0.01(-0.02%)
Jan 25, 2010 27.50 27.50 27.00 27.04 1,948,143 -0.20(-0.74%)
Jan 22, 2010 27.15 27.55 27.15 27.25 3,064,557 -0.09(-0.35%)
Jan 21, 2010 27.89 27.89 27.23 27.34 2,592,459 -0.45(-1.62%)
Jan 20, 2010 28.16 28.21 27.44 27.79 2,184,816 -0.23(-0.82%)
Jan 19, 2010 27.71 28.02 27.61 28.02 1,764,884 +0.51(+1.85%)
Jan 15, 2010 27.83 27.51 27.51 27.51 2,650,557 -0.29(-1.06%)
Jan 14, 2010 27.61 27.86 27.59 27.80 1,840,538 +0.08(+0.27%)
Jan 13, 2010 27.52 27.81 27.39 27.73 1,277,967 +0.32(+1.17%)
Jan 12, 2010 27.39 27.47 27.10 27.41 2,045,150 -0.08(-0.31%)
Jan 11, 2010 27.50 27.70 27.25 27.49 1,547,253 +0.14(+0.53%)
Jan 08, 2010 27.13 27.35 26.89 27.35 1,177,525 +0.22(+0.79%)
Jan 07, 2010 27.20 27.21 26.94 27.13 1,061,465 -0.01(-0.05%)
Jan 06, 2010 27.10 27.19 26.99 27.15 1,724,879 +0.21(+0.76%)
Jan 05, 2010 26.95 27.11 26.77 26.94 2,509,811 -0.19(-0.70%)
Jan 04, 2010 26.94 27.13 26.79 27.13 1,905,398 +0.40(+1.49%)
Dec 31, 2009 26.94 26.73 26.73 26.73 704,040 -0.17(-0.62%)
Dec 30, 2009 26.70 26.90 26.67 26.90 585,871 +0.08(+0.30%)
Dec 29, 2009 26.97 26.97 26.78 26.82 1,098,578 -0.15(-0.56%)
Dec 28, 2009 26.91 26.97 26.79 26.97 316,772 +0.16(+0.60%)
Dec 24, 2009 26.59 26.81 26.59 26.81 410,158 +0.06(+0.23%)
Dec 23, 2009 26.61 26.79 26.61 26.75 538,765 +0.13(+0.48%)
Dec 22, 2009 26.41 26.66 26.29 26.62 1,260,207 +0.38(+1.44%)
Dec 21, 2009 26.00 26.30 26.00 26.24 1,150,141 +0.32(+1.22%)
Dec 18, 2009 25.60 25.94 25.60 25.92 1,687,033 +0.35(+1.35%)
Dec 17, 2009 25.61 25.77 25.45 25.58 1,398,581 -0.24(-0.92%)
Dec 16, 2009 25.89 26.15 25.80 25.81 1,004,551 -0.18(-0.70%)
Dec 15, 2009 26.17 26.17 25.94 26.00 921,110 -0.17(-0.64%)
Dec 14, 2009 26.05 26.17 25.86 26.16 1,077,144 +0.34(+1.33%)
Dec 11, 2009 25.93 25.96 25.58 25.82 1,642,595 +0.06(+0.22%)
Dec 10, 2009 25.95 25.98 25.70 25.77 1,575,360 +0.00(+0.00%)
Dec 09, 2009 25.59 25.84 25.42 25.77 1,350,413 +0.04(+0.16%)
Dec 08, 2009 25.70 25.91 25.54 25.72 1,689,065 -0.19(-0.73%)
Dec 07, 2009 26.12 26.16 25.82 25.91 1,816,135 -0.10(-0.40%)
Dec 04, 2009 25.96 26.35 25.83 26.02 5,350,643 +0.06(+0.24%)
Dec 03, 2009 26.14 26.36 25.92 25.96 1,515,945 -0.24(-0.91%)
Dec 02, 2009 25.86 26.29 25.86 26.19 1,232,670 +0.20(+0.78%)
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.