Nasdaq Biotechnology Ishares ETF (NQ: IBB )

164.42 USD +2.71 (+1.68%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 94.90 95.38 94.25 94.68 205,545 +0.16(+0.17%)
Feb 25, 2011 93.10 94.59 92.94 94.52 329,415 +1.85(+2.00%)
Feb 24, 2011 92.43 93.05 91.92 92.67 575,854 -0.13(-0.14%)
Feb 23, 2011 93.58 94.04 92.67 92.80 488,606 -0.78(-0.83%)
Feb 22, 2011 94.93 94.99 93.40 93.58 478,001 -1.74(-1.83%)
Feb 18, 2011 95.97 95.97 94.97 95.32 237,318 -0.23(-0.24%)
Feb 17, 2011 94.82 95.78 94.82 95.55 1,019,458 +0.25(+0.26%)
Feb 16, 2011 95.59 95.59 94.86 95.30 1,258,764 +0.32(+0.34%)
Feb 15, 2011 94.73 95.11 94.44 94.98 598,067 +0.25(+0.26%)
Feb 14, 2011 94.55 94.84 94.13 94.73 340,672 +0.60(+0.64%)
Feb 11, 2011 92.95 94.23 92.95 94.13 146,906 +0.21(+0.22%)
Feb 10, 2011 92.36 94.05 92.35 93.92 1,112,760 +0.53(+0.57%)
Feb 09, 2011 93.89 93.96 93.04 93.39 249,042 -0.63(-0.67%)
Feb 08, 2011 94.10 94.10 93.51 94.02 544,517 -0.03(-0.03%)
Feb 07, 2011 94.39 94.90 93.94 94.05 1,810,224 -0.10(-0.11%)
Feb 04, 2011 93.66 94.43 93.52 94.15 342,127 +0.22(+0.23%)
Feb 03, 2011 94.52 94.52 93.29 93.93 430,165 -0.63(-0.67%)
Feb 02, 2011 94.57 94.78 94.36 94.56 164,035 +0.14(+0.15%)
Feb 01, 2011 94.41 94.84 93.91 94.42 917,532 +0.70(+0.75%)
Jan 31, 2011 93.31 94.18 92.82 93.72 1,340,812 +0.68(+0.73%)
Jan 28, 2011 96.10 96.10 93.00 93.04 654,220 -2.72(-2.84%)
Jan 27, 2011 96.17 96.41 95.48 95.76 480,655 -0.41(-0.43%)
Jan 26, 2011 95.33 96.35 95.12 96.17 217,508 +1.23(+1.30%)
Jan 25, 2011 94.25 95.03 94.25 94.94 358,673 +0.12(+0.13%)
Jan 24, 2011 94.37 95.32 94.19 94.82 366,671 +0.80(+0.85%)
Jan 21, 2011 94.90 94.96 93.99 94.02 480,055 -0.87(-0.92%)
Jan 20, 2011 94.33 95.20 94.24 94.89 383,430 -0.02(-0.02%)
Jan 19, 2011 97.42 97.42 94.67 94.91 854,894 -2.36(-2.43%)
Jan 18, 2011 96.14 97.27 96.14 97.27 289,088 +1.06(+1.10%)
Jan 14, 2011 95.95 96.36 95.68 96.21 176,576 +0.14(+0.15%)
Jan 13, 2011 95.85 96.21 95.76 96.07 185,501 +0.09(+0.09%)
Jan 12, 2011 95.81 95.98 95.15 95.98 174,806 +0.52(+0.54%)
Jan 11, 2011 95.74 95.74 95.19 95.46 427,085 +0.52(+0.55%)
Jan 10, 2011 94.98 95.08 94.32 94.94 312,775 -0.11(-0.12%)
Jan 07, 2011 95.02 95.39 94.40 95.05 339,072 -0.04(-0.04%)
Jan 06, 2011 94.35 95.25 94.35 95.09 238,052 +0.44(+0.46%)
Jan 05, 2011 93.90 94.87 93.72 94.65 585,512 +0.75(+0.80%)
Jan 04, 2011 94.86 94.86 93.42 93.90 362,636 -0.39(-0.41%)
Jan 03, 2011 93.91 95.13 93.84 94.29 432,752 +0.87(+0.93%)
Dec 31, 2010 94.18 94.18 93.28 93.42 257,634 -0.56(-0.60%)
Dec 30, 2010 93.90 94.38 93.83 93.98 425,893 -0.30(-0.32%)
Dec 29, 2010 94.12 94.57 94.12 94.28 427,467 -0.09(-0.10%)
Dec 28, 2010 95.00 95.00 94.26 94.37 251,391 -0.35(-0.37%)
Dec 27, 2010 94.78 94.96 94.00 94.72 178,439 +0.05(+0.05%)
Dec 23, 2010 94.47 94.75 94.16 94.67 318,240 +0.05(+0.05%)
Dec 22, 2010 94.92 94.92 94.50 94.62 172,045 +0.04(+0.04%)
Dec 21, 2010 94.70 94.76 94.13 94.58 158,480 +0.36(+0.38%)
Dec 20, 2010 94.55 94.69 93.68 94.22 237,041 +0.03(+0.03%)
Dec 17, 2010 93.21 94.42 93.18 94.19 665,484 +1.15(+1.24%)
Dec 16, 2010 91.90 93.12 91.80 93.04 337,564 +1.10(+1.20%)
Dec 15, 2010 91.57 92.66 91.44 91.94 365,135 +0.37(+0.40%)
Dec 14, 2010 90.99 91.79 90.83 91.57 445,718 +0.99(+1.09%)
Dec 13, 2010 91.62 91.62 90.43 90.58 326,711 -0.39(-0.43%)
Dec 10, 2010 90.29 91.25 90.00 90.97 688,864 +1.01(+1.12%)
Dec 09, 2010 89.74 90.11 89.57 89.96 110,719 +0.58(+0.65%)
Dec 08, 2010 89.69 89.80 89.27 89.38 133,401 +0.25(+0.28%)
Dec 07, 2010 89.31 89.93 89.08 89.13 600,567 +0.19(+0.21%)
Dec 06, 2010 89.14 89.14 88.54 88.94 368,434 -0.44(-0.49%)
Dec 03, 2010 88.33 89.50 88.33 89.38 357,299 +0.45(+0.51%)
Dec 02, 2010 88.89 89.02 88.26 88.93 286,984 +0.51(+0.58%)
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.