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 (%)
Mar 31, 2009 21.91 22.10 21.69 21.73 2,735,784 +0.04(+0.20%)
Mar 30, 2009 21.60 21.74 21.30 21.69 4,210,850 -0.62(-2.79%)
Mar 26, 2009 22.00 22.31 21.74 22.31 4,356,174 +0.61(+2.79%)
Mar 25, 2009 21.54 22.02 21.14 21.71 5,978,268 +0.21(+0.96%)
Mar 24, 2009 21.75 21.93 21.43 21.50 2,465,222 -0.46(-2.10%)
Mar 23, 2009 21.56 21.97 21.18 21.96 4,390,106 +1.05(+5.04%)
Mar 20, 2009 21.28 21.41 20.90 20.91 4,092,335 -0.33(-1.57%)
Mar 19, 2009 21.51 21.72 21.00 21.24 6,252,808 -0.27(-1.25%)
Mar 18, 2009 21.45 21.86 21.28 21.51 5,973,029 -0.07(-0.30%)
Mar 17, 2009 20.83 21.57 20.83 21.57 6,075,918 +0.72(+3.47%)
Mar 16, 2009 21.45 21.45 20.79 20.85 3,907,901 -0.44(-2.06%)
Mar 13, 2009 21.11 21.42 20.90 21.29 4,564,407 +0.36(+1.71%)
Mar 12, 2009 19.66 21.06 19.51 20.93 9,247,647 +1.21(+6.11%)
Mar 11, 2009 20.31 20.47 19.67 19.73 7,637,943 -0.34(-1.71%)
Mar 10, 2009 19.51 20.09 19.51 20.07 4,607,550 +0.73(+3.78%)
Mar 09, 2009 19.35 19.94 19.27 19.34 4,210,533 -0.23(-1.19%)
Mar 06, 2009 19.57 19.74 19.25 19.57 6,019,915 +0.16(+0.84%)
Mar 05, 2009 19.81 20.01 19.35 19.41 6,100,089 -0.81(-4.02%)
Mar 04, 2009 20.09 20.44 19.85 20.22 11,234,890 +0.52(+2.64%)
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.