Nasdaq Biotechnology Ishares ETF (NQ: IBB )

157.15 USD -4.27 (-2.65%)
Official Closing Price Updated: 5:45 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 126.65 126.65 125.02 125.39 237,895 -0.65(-0.52%)
Apr 27, 2012 125.52 126.47 124.12 126.04 427,257 +1.20(+0.96%)
Apr 26, 2012 124.31 125.23 124.31 124.84 306,888 +1.00(+0.81%)
Apr 25, 2012 122.60 124.13 122.23 123.84 622,125 +2.17(+1.78%)
Apr 24, 2012 121.69 122.23 121.17 121.67 414,030 +0.13(+0.11%)
Apr 23, 2012 121.44 121.59 119.91 121.54 552,078 -0.43(-0.35%)
Apr 20, 2012 121.86 122.60 121.27 121.97 475,405 +1.12(+0.93%)
Apr 19, 2012 120.70 122.58 120.32 120.85 1,612,091 +1.76(+1.48%)
Apr 18, 2012 119.33 119.64 118.80 119.09 391,885 -0.52(-0.43%)
Apr 17, 2012 118.78 120.35 118.59 119.61 462,664 +1.87(+1.59%)
Apr 16, 2012 118.38 118.70 116.43 117.74 475,957 -0.41(-0.35%)
Apr 13, 2012 119.50 119.77 117.90 118.15 636,578 -1.65(-1.38%)
Apr 12, 2012 119.43 120.18 119.28 119.80 284,784 +0.60(+0.50%)
Apr 11, 2012 119.11 120.08 118.80 119.20 745,571 +1.04(+0.88%)
Apr 10, 2012 121.01 121.19 117.86 118.16 653,239 -3.33(-2.74%)
Apr 09, 2012 121.97 122.57 121.31 121.49 367,845 -2.27(-1.83%)
Apr 05, 2012 123.19 123.97 122.73 123.76 405,190 +0.35(+0.28%)
Apr 04, 2012 124.84 124.84 122.78 123.41 304,167 -1.85(-1.48%)
Apr 03, 2012 124.55 125.26 124.16 125.26 258,737 +0.78(+0.63%)
Apr 02, 2012 123.62 124.61 122.79 124.48 274,186 +1.18(+0.96%)
Mar 30, 2012 123.06 123.85 122.82 123.30 328,626 +0.51(+0.42%)
Mar 29, 2012 122.44 123.08 121.84 122.79 280,759 -0.11(-0.09%)
Mar 28, 2012 123.99 124.66 121.79 122.90 443,764 -0.64(-0.52%)
Mar 27, 2012 124.39 124.39 123.39 123.54 367,118 -0.55(-0.44%)
Mar 26, 2012 122.36 124.13 122.36 124.09 361,149 +2.21(+1.81%)
Mar 23, 2012 121.19 121.88 120.56 121.88 128,843 +0.63(+0.52%)
Mar 22, 2012 120.84 121.35 120.00 121.25 187,182 +0.07(+0.06%)
Mar 21, 2012 120.68 121.76 120.56 121.18 278,554 +0.50(+0.41%)
Mar 20, 2012 120.74 121.27 120.09 120.68 495,352 -1.01(-0.83%)
Mar 19, 2012 120.56 122.09 120.56 121.69 584,522 +0.68(+0.56%)
Mar 16, 2012 120.97 121.50 120.77 121.01 745,908 -0.06(-0.05%)
Mar 15, 2012 120.06 121.16 119.85 121.07 466,531 +1.04(+0.87%)
Mar 14, 2012 120.43 120.75 119.72 120.03 271,941 -0.60(-0.50%)
Mar 13, 2012 119.80 120.70 119.25 120.63 402,874 +1.19(+1.00%)
Mar 12, 2012 119.74 119.94 119.09 119.44 245,946 +0.03(+0.03%)
Mar 09, 2012 119.19 119.83 118.96 119.41 358,616 +0.16(+0.13%)
Mar 08, 2012 117.59 119.47 117.59 119.25 472,957 +2.00(+1.71%)
Mar 07, 2012 116.65 117.58 116.54 117.25 355,962 +0.71(+0.61%)
Mar 06, 2012 117.97 118.00 115.83 116.54 829,056 -2.40(-2.02%)
Mar 05, 2012 119.86 119.90 118.41 118.94 451,353 -0.96(-0.80%)
Mar 02, 2012 120.02 120.76 119.37 119.90 199,671 -0.53(-0.44%)
Mar 01, 2012 118.86 120.72 118.86 120.43 334,552 +1.37(+1.15%)
Feb 29, 2012 120.22 120.71 119.06 119.06 503,332 -0.72(-0.60%)
Feb 28, 2012 119.39 120.24 119.18 119.78 268,551 +0.35(+0.29%)
Feb 27, 2012 119.20 119.96 118.01 119.43 418,265 -0.03(-0.03%)
Feb 24, 2012 119.20 119.86 118.87 119.46 288,914 +0.14(+0.12%)
Feb 23, 2012 117.64 119.45 117.41 119.32 604,150 +2.62(+2.25%)
Feb 22, 2012 115.89 117.19 115.64 116.70 885,236 -0.05(-0.04%)
Feb 21, 2012 119.15 119.15 116.41 116.75 1,685,728 -2.29(-1.93%)
Feb 17, 2012 120.86 120.86 118.88 119.04 1,123,472 -2.46(-2.02%)
Feb 16, 2012 120.93 121.92 120.66 121.50 284,490 +0.94(+0.78%)
Feb 15, 2012 121.62 121.78 120.27 120.56 536,506 -0.02(-0.02%)
Feb 14, 2012 121.02 121.40 120.07 120.58 872,587 -1.08(-0.89%)
Feb 13, 2012 120.26 121.90 120.26 121.66 454,189 +2.78(+2.34%)
Feb 10, 2012 118.71 119.17 118.19 118.88 514,432 -0.56(-0.47%)
Feb 09, 2012 120.62 120.62 119.10 119.44 559,335 -0.67(-0.56%)
Feb 08, 2012 121.10 121.10 118.67 120.11 1,763,064 -0.94(-0.78%)
Feb 07, 2012 122.45 122.45 120.65 121.05 539,789 -0.84(-0.69%)
Feb 06, 2012 120.34 122.07 119.74 121.89 625,834 +1.25(+1.04%)
Feb 03, 2012 120.82 121.34 119.70 120.64 914,981 +1.43(+1.20%)
Feb 02, 2012 118.91 119.55 118.29 119.21 688,255 +0.68(+0.57%)
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.