Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.47 +1.95 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.76 27.98 27.64 27.97 2,127,842 +0.12(+0.42%)
Feb 25, 2010 27.48 27.85 27.41 27.85 1,881,863 +0.08(+0.27%)
Feb 24, 2010 27.59 27.91 27.59 27.78 1,580,239 +0.19(+0.70%)
Feb 23, 2010 27.93 27.97 27.49 27.59 1,980,787 -0.32(-1.16%)
Feb 22, 2010 27.89 28.05 27.78 27.91 1,754,165 -0.04(-0.14%)
Feb 19, 2010 27.94 28.05 27.74 27.95 2,289,491 +0.02(+0.07%)
Feb 18, 2010 28.03 28.06 27.80 27.93 1,487,780 -0.12(-0.44%)
Feb 17, 2010 27.72 28.05 27.66 28.05 1,788,811 +0.39(+1.40%)
Feb 16, 2010 27.87 27.87 27.33 27.67 1,330,439 +0.07(+0.26%)
Feb 12, 2010 27.09 27.59 27.59 27.59 1,653,859 +0.19(+0.69%)
Feb 11, 2010 27.04 27.41 26.77 27.41 1,686,075 +0.47(+1.76%)
Feb 10, 2010 26.90 27.03 26.60 26.93 2,383,593 -0.06(-0.22%)
Feb 09, 2010 26.83 27.20 26.75 26.99 2,776,874 +0.25(+0.94%)
Feb 08, 2010 27.00 27.00 26.58 26.74 2,543,929 -0.15(-0.55%)
Feb 05, 2010 26.86 27.00 26.23 26.88 4,061,535 -0.07(-0.27%)
Feb 04, 2010 27.88 27.88 26.81 26.96 9,449,547 -1.00(-3.58%)
Feb 03, 2010 27.91 28.17 27.71 27.96 1,380,051 -0.04(-0.15%)
Feb 02, 2010 27.23 28.00 27.23 28.00 1,994,559 +0.56(+2.05%)
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.