Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.27 +0.44 (+0.30%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 56.74 56.85 55.83 56.44 0 -0.38(-0.67%)
Apr 29, 2013 56.99 57.19 56.66 56.82 2,359,113 +0.11(+0.20%)
Apr 26, 2013 56.87 56.72 56.41 56.71 1,349,933 -0.00(-0.01%)
Apr 25, 2013 56.13 56.75 55.88 56.71 0 +1.14(+2.05%)
Apr 24, 2013 56.85 56.87 55.52 55.57 4,441,428 -1.67(-2.92%)
Apr 23, 2013 57.32 58.00 56.83 57.25 3,621,646 +0.27(+0.47%)
Apr 22, 2013 56.98 57.11 56.53 56.98 2,352,821 +0.46(+0.81%)
Apr 19, 2013 55.39 56.56 55.05 56.53 4,085,093 +2.50(+4.63%)
Apr 18, 2013 54.96 54.97 53.52 54.03 1,884,724 -0.71(-1.30%)
Apr 17, 2013 54.99 54.99 53.78 54.74 2,014,303 -0.27(-0.49%)
Apr 16, 2013 54.73 55.01 54.05 55.01 2,101,772 +1.07(+1.98%)
Apr 15, 2013 55.36 55.47 53.84 53.94 2,206,609 -1.48(-2.67%)
Apr 12, 2013 54.66 55.44 54.65 55.42 2,817,602 +0.58(+1.06%)
Apr 11, 2013 54.36 55.02 54.27 54.84 2,061,773 +0.70(+1.29%)
Apr 10, 2013 52.97 54.14 52.93 54.14 1,621,215 +1.42(+2.70%)
Apr 09, 2013 52.77 53.03 52.46 52.72 992,654 +0.20(+0.37%)
Apr 08, 2013 52.47 52.52 51.93 52.52 804,770 +0.13(+0.26%)
Apr 05, 2013 52.02 52.45 51.48 52.39 1,579,974 -0.08(-0.15%)
Apr 04, 2013 52.41 52.70 51.99 52.46 1,120,261 +0.23(+0.44%)
Apr 03, 2013 53.54 53.54 51.92 52.24 1,953,000 -0.89(-1.67%)
Apr 02, 2013 52.69 53.31 52.45 53.12 2,344,172 +0.86(+1.65%)
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.