Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.34 +2.82 (+1.91%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 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 10,736,254 -0.84(-3.91%)
Feb 26, 2009 22.80 22.80 21.49 21.50 7,790,699 -1.12(-4.95%)
Feb 25, 2009 22.77 23.03 22.50 22.62 2,488,500 -0.29(-1.26%)
Feb 24, 2009 22.60 23.05 22.50 22.91 3,096,478 +0.34(+1.52%)
Feb 23, 2009 23.16 23.53 22.42 22.56 3,505,259 -0.37(-1.61%)
Feb 20, 2009 22.87 23.12 22.66 22.93 3,230,557 -0.20(-0.85%)
Feb 19, 2009 23.57 23.65 23.13 23.13 2,328,879 -0.34(-1.44%)
Feb 18, 2009 23.65 23.76 23.30 23.47 3,764,570 -0.16(-0.69%)
Feb 17, 2009 23.42 23.86 23.33 23.63 2,183,588 -0.34(-1.43%)
Feb 13, 2009 24.12 24.26 23.92 23.98 4,866,144 -0.25(-1.01%)
Feb 12, 2009 23.72 24.22 23.49 24.22 4,377,240 +0.46(+1.92%)
Feb 11, 2009 23.81 23.83 23.51 23.77 1,568,107 +0.10(+0.42%)
Feb 10, 2009 24.17 24.31 23.50 23.67 3,022,419 -0.63(-2.58%)
Feb 09, 2009 24.57 24.57 24.03 24.30 2,287,186 -0.10(-0.42%)
Feb 06, 2009 24.23 24.56 24.14 24.40 2,780,043 +0.18(+0.74%)
Feb 05, 2009 23.66 24.36 23.64 24.22 2,488,360 +0.33(+1.37%)
Feb 04, 2009 23.98 24.39 23.81 23.89 4,386,961 +0.09(+0.37%)
Feb 03, 2009 23.49 23.91 23.33 23.80 2,704,555 +0.42(+1.81%)
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.