Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.15 USD +3.01 (+2.05%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 91.88 92.76 91.05 91.23 1,066,446 -0.64(-0.70%)
Apr 29, 2010 89.69 92.90 89.69 91.87 2,581,387 +2.36(+2.64%)
Apr 28, 2010 89.31 89.70 88.95 89.51 798,906 +0.47(+0.53%)
Apr 27, 2010 89.70 90.90 88.83 89.04 700,242 -1.27(-1.41%)
Apr 26, 2010 90.78 91.14 90.14 90.31 648,166 -0.48(-0.53%)
Apr 23, 2010 89.92 91.35 89.81 90.79 772,113 +0.80(+0.89%)
Apr 22, 2010 90.00 90.15 88.90 89.99 670,613 -0.79(-0.87%)
Apr 21, 2010 92.00 92.00 90.11 90.78 2,071,217 -1.50(-1.63%)
Apr 20, 2010 92.35 92.35 91.52 92.28 1,195,226 +0.34(+0.37%)
Apr 19, 2010 92.10 92.73 91.15 91.94 1,011,707 -0.34(-0.37%)
Apr 16, 2010 92.70 92.83 91.33 92.28 627,391 -0.42(-0.45%)
Apr 15, 2010 92.55 92.90 92.40 92.70 184,371 +0.21(+0.23%)
Apr 14, 2010 92.76 92.76 91.91 92.49 656,898 +0.44(+0.48%)
Apr 13, 2010 91.95 92.10 91.43 92.05 409,337 +0.25(+0.27%)
Apr 12, 2010 91.63 92.04 91.06 91.80 232,680 -0.27(-0.29%)
Apr 09, 2010 92.20 92.20 91.42 92.07 376,119 +0.03(+0.03%)
Apr 08, 2010 91.48 92.23 90.99 92.04 413,626 -0.04(-0.04%)
Apr 07, 2010 92.95 92.95 91.54 92.08 397,376 -0.50(-0.54%)
Apr 06, 2010 91.99 92.92 91.99 92.58 335,872 -0.02(-0.02%)
Apr 05, 2010 92.40 92.60 91.64 92.60 353,146 +0.76(+0.83%)
Apr 01, 2010 91.60 91.84 91.84 91.84 477,400 +0.90(+0.99%)
Mar 31, 2010 91.27 91.75 90.83 90.94 428,801 -0.63(-0.69%)
Mar 30, 2010 91.61 91.90 91.13 91.57 494,199 -0.36(-0.39%)
Mar 29, 2010 91.79 92.02 91.60 91.93 338,615 +0.63(+0.69%)
Mar 26, 2010 92.37 92.37 90.77 91.30 761,074 -0.37(-0.40%)
Mar 25, 2010 92.99 92.99 91.61 91.67 681,912 -0.65(-0.70%)
Mar 24, 2010 92.41 93.53 92.22 92.32 701,851 -1.06(-1.14%)
Mar 23, 2010 92.94 93.38 92.17 93.38 427,974 +1.11(+1.20%)
Mar 22, 2010 90.50 92.48 90.50 92.27 776,570 +0.79(+0.86%)
Mar 19, 2010 91.17 91.57 91.09 91.48 782,216 -0.03(-0.03%)
Mar 18, 2010 90.62 91.51 90.48 91.51 339,162 +0.80(+0.88%)
Mar 17, 2010 91.38 91.38 90.54 90.71 524,802 -0.33(-0.36%)
Mar 16, 2010 90.90 91.19 90.26 91.04 460,105 +0.47(+0.52%)
Mar 15, 2010 90.22 90.82 90.03 90.57 699,558 -0.71(-0.78%)
Mar 12, 2010 91.67 91.81 90.12 91.28 820,960 +0.43(+0.47%)
Mar 11, 2010 90.43 91.12 89.91 90.85 734,826 +0.24(+0.26%)
Mar 10, 2010 90.09 90.76 90.03 90.61 857,000 +0.81(+0.90%)
Mar 09, 2010 88.44 89.80 88.01 89.80 830,969 +0.97(+1.09%)
Mar 08, 2010 89.28 89.30 88.69 88.83 392,687 -0.29(-0.33%)
Mar 05, 2010 88.25 89.12 88.14 89.12 554,921 +1.37(+1.56%)
Mar 04, 2010 87.87 88.12 87.32 87.75 486,990 -0.14(-0.16%)
Mar 03, 2010 88.26 88.34 87.63 87.89 291,723 -0.37(-0.42%)
Mar 02, 2010 87.19 88.47 87.19 88.26 549,775 +0.85(+0.97%)
Mar 01, 2010 85.96 87.46 85.88 87.41 1,011,740 +2.01(+2.35%)
Feb 26, 2010 84.76 85.42 84.39 85.40 696,947 +0.36(+0.42%)
Feb 25, 2010 83.90 85.04 83.67 85.04 616,380 +0.23(+0.27%)
Feb 24, 2010 84.25 85.20 84.25 84.81 517,587 +0.59(+0.70%)
Feb 23, 2010 85.26 85.41 83.92 84.22 648,781 -0.99(-1.16%)
Feb 22, 2010 85.16 85.65 84.82 85.21 574,554 -0.12(-0.14%)
Feb 19, 2010 85.30 85.63 84.70 85.33 749,893 +0.06(+0.07%)
Feb 18, 2010 85.59 85.66 84.87 85.27 487,303 -0.38(-0.44%)
Feb 17, 2010 84.63 85.65 84.45 85.65 585,902 +1.18(+1.40%)
Feb 16, 2010 85.08 85.08 83.45 84.47 435,768 +0.22(+0.26%)
Feb 12, 2010 82.70 84.25 84.25 84.25 541,700 +0.58(+0.69%)
Feb 11, 2010 82.56 83.69 81.72 83.67 552,252 +1.45(+1.76%)
Feb 10, 2010 82.14 82.52 81.21 82.22 780,715 -0.18(-0.22%)
Feb 09, 2010 81.92 83.04 81.66 82.40 909,529 +0.77(+0.94%)
Feb 08, 2010 82.43 82.43 81.16 81.63 833,231 -0.45(-0.55%)
Feb 05, 2010 82.01 82.43 80.08 82.08 1,330,303 -0.22(-0.27%)
Feb 04, 2010 85.11 85.11 81.85 82.30 3,095,076 -3.06(-3.58%)
Feb 03, 2010 85.20 86.00 84.61 85.36 452,018 -0.13(-0.15%)
Feb 02, 2010 83.15 85.49 83.15 85.49 653,292 +1.72(+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.