Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 40.31 40.57 40.23 40.39 1,003,324 +0.17(+0.42%)
Mar 29, 2012 40.10 40.31 39.91 40.22 857,182 -0.04(-0.09%)
Mar 28, 2012 40.61 40.83 39.89 40.25 1,354,851 -0.21(-0.52%)
Mar 27, 2012 40.74 40.74 40.41 40.46 1,120,844 -0.18(-0.44%)
Mar 26, 2012 40.08 40.66 40.08 40.64 1,102,620 +0.72(+1.81%)
Mar 23, 2012 39.69 39.92 39.49 39.92 393,369 +0.21(+0.52%)
Mar 22, 2012 39.58 39.75 39.30 39.71 571,483 +0.02(+0.06%)
Mar 21, 2012 39.53 39.88 39.49 39.69 850,450 +0.16(+0.41%)
Mar 20, 2012 39.55 39.72 39.33 39.53 1,512,354 -0.33(-0.83%)
Mar 19, 2012 39.49 39.99 39.49 39.86 1,784,598 +0.22(+0.56%)
Mar 16, 2012 39.62 39.80 39.56 39.64 2,277,324 -0.02(-0.05%)
Mar 15, 2012 39.32 39.68 39.26 39.65 1,424,361 +0.34(+0.87%)
Mar 14, 2012 39.45 39.55 39.21 39.31 830,260 -0.20(-0.50%)
Mar 13, 2012 39.24 39.53 39.06 39.51 1,230,010 +0.39(+1.00%)
Mar 12, 2012 39.22 39.28 39.01 39.12 750,895 +0.01(+0.03%)
Mar 09, 2012 39.04 39.25 38.96 39.11 1,094,887 +0.05(+0.13%)
Mar 08, 2012 38.52 39.13 38.52 39.06 1,443,980 +0.66(+1.71%)
Mar 07, 2012 38.21 38.51 38.17 38.40 1,086,784 +0.23(+0.61%)
Mar 06, 2012 38.64 38.65 37.94 38.17 2,531,183 -0.79(-2.02%)
Mar 05, 2012 39.26 39.27 38.78 38.96 1,378,021 -0.31(-0.80%)
Mar 02, 2012 39.31 39.55 39.10 39.27 609,613 -0.17(-0.44%)
Mar 01, 2012 38.93 39.54 38.93 39.45 1,021,417 +0.45(+1.15%)
Feb 29, 2012 39.38 39.54 39.00 39.00 1,536,718 -0.24(-0.60%)
Feb 28, 2012 39.10 39.38 39.04 39.23 819,910 +0.11(+0.29%)
Feb 27, 2012 39.04 39.29 38.65 39.12 1,277,000 -0.01(-0.03%)
Feb 24, 2012 39.04 39.26 38.94 39.13 882,080 +0.05(+0.12%)
Feb 23, 2012 38.53 39.13 38.46 39.08 1,844,524 +0.86(+2.24%)
Feb 22, 2012 37.96 38.38 37.88 38.22 2,702,705 -0.01(-0.04%)
Feb 21, 2012 39.03 39.03 38.13 38.24 5,146,680 -0.75(-1.93%)
Feb 17, 2012 39.59 39.59 38.94 38.99 3,430,061 -0.81(-2.02%)
Feb 16, 2012 39.61 39.93 39.52 39.80 868,573 +0.31(+0.78%)
Feb 15, 2012 39.84 39.89 39.39 39.49 1,638,001 -0.01(-0.02%)
Feb 14, 2012 39.64 39.76 39.33 39.49 2,664,087 -0.35(-0.89%)
Feb 13, 2012 39.39 39.93 39.39 39.85 1,386,680 +0.91(+2.34%)
Feb 10, 2012 38.88 39.03 38.71 38.94 1,570,607 -0.18(-0.47%)
Feb 09, 2012 39.51 39.51 39.01 39.12 1,707,700 -0.22(-0.56%)
Feb 08, 2012 39.66 39.66 38.87 39.34 5,382,794 -0.31(-0.78%)
Feb 07, 2012 40.11 40.11 39.52 39.65 1,648,024 -0.28(-0.69%)
Feb 06, 2012 39.42 39.98 39.22 39.92 1,910,727 +0.41(+1.04%)
Feb 03, 2012 39.57 39.74 39.21 39.51 2,793,519 +0.47(+1.20%)
Feb 02, 2012 38.95 39.16 38.74 39.05 2,101,304 +0.22(+0.57%)
Feb 01, 2012 38.44 38.93 38.32 38.82 4,148,508 +0.83(+2.18%)
Jan 31, 2012 38.11 38.12 37.79 37.99 1,601,028 +0.13(+0.35%)
Jan 30, 2012 37.87 37.90 37.45 37.86 1,739,754 -0.18(-0.46%)
Jan 27, 2012 37.61 38.15 37.54 38.04 2,254,759 +0.47(+1.25%)
Jan 26, 2012 38.02 38.24 37.47 37.57 3,488,155 -0.33(-0.88%)
Jan 25, 2012 37.22 37.97 37.17 37.91 3,005,389 +0.90(+2.44%)
Jan 24, 2012 36.63 37.03 36.60 37.00 3,752,171 +0.21(+0.58%)
Jan 23, 2012 37.20 37.25 36.69 36.79 2,583,757 -0.22(-0.60%)
Jan 20, 2012 37.24 37.34 36.95 37.01 1,962,526 -0.27(-0.71%)
Jan 19, 2012 37.62 37.62 37.27 37.28 2,111,224 -0.17(-0.45%)
Jan 18, 2012 37.04 37.48 36.94 37.45 1,192,198 +0.42(+1.13%)
Jan 17, 2012 37.24 37.30 36.84 37.03 2,213,341 +0.23(+0.62%)
Jan 13, 2012 36.63 36.80 36.32 36.80 2,716,661 +0.01(+0.04%)
Jan 12, 2012 36.51 36.80 36.25 36.79 2,204,914 +0.26(+0.70%)
Jan 11, 2012 36.26 36.56 36.04 36.53 2,909,427 +0.22(+0.61%)
Jan 10, 2012 36.01 36.33 35.91 36.31 3,214,745 +0.70(+1.98%)
Jan 09, 2012 35.51 35.67 35.32 35.60 2,576,069 +0.49(+1.39%)
Jan 06, 2012 34.91 35.24 34.88 35.12 1,514,671 +0.28(+0.81%)
Jan 05, 2012 34.15 35.07 34.15 34.83 629,889 +0.48(+1.41%)
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.