Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 42.24 42.47 42.02 42.45 2,070,598 +1.11(+2.69%)
Jun 28, 2012 41.89 42.25 40.77 41.34 3,131,666 -1.12(-2.64%)
Jun 27, 2012 41.88 42.51 41.85 42.46 2,422,511 +0.62(+1.49%)
Jun 26, 2012 41.62 41.99 41.58 41.84 1,291,618 +0.38(+0.91%)
Jun 25, 2012 41.67 41.70 41.26 41.46 1,131,630 -0.63(-1.51%)
Jun 22, 2012 41.47 42.11 41.12 42.09 1,016,195 +0.74(+1.79%)
Jun 21, 2012 41.98 42.05 41.21 41.36 2,672,099 -0.59(-1.40%)
Jun 20, 2012 41.99 42.04 41.54 41.94 859,598 +0.13(+0.31%)
Jun 19, 2012 41.61 42.05 41.51 41.81 2,147,437 +0.58(+1.39%)
Jun 18, 2012 40.74 41.43 40.63 41.24 1,587,652 +0.34(+0.84%)
Jun 15, 2012 40.56 40.95 40.35 40.89 1,603,064 +0.50(+1.25%)
Jun 14, 2012 39.75 40.49 39.65 40.39 2,010,789 +0.64(+1.61%)
Jun 13, 2012 40.28 40.47 39.64 39.75 622,095 -0.56(-1.38%)
Jun 12, 2012 39.85 40.38 39.56 40.31 1,420,837 +0.67(+1.68%)
Jun 11, 2012 40.80 40.80 39.63 39.64 1,035,727 -0.73(-1.80%)
Jun 08, 2012 39.86 40.45 39.57 40.37 456,208 +0.48(+1.20%)
Jun 07, 2012 40.81 40.88 39.87 39.89 1,047,261 -0.44(-1.10%)
Jun 06, 2012 39.96 40.40 39.89 40.33 1,089,629 +0.70(+1.76%)
Jun 05, 2012 39.05 39.78 39.05 39.64 2,145,573 +0.39(+0.98%)
Jun 04, 2012 39.03 39.56 38.64 39.25 3,483,404 +0.22(+0.57%)
Jun 01, 2012 39.53 39.85 38.95 39.03 2,425,040 -1.22(-3.04%)
May 31, 2012 40.49 40.61 39.88 40.25 2,916,572 -0.39(-0.96%)
May 30, 2012 40.58 40.76 40.36 40.64 3,345,137 -0.29(-0.71%)
May 29, 2012 40.84 40.96 40.46 40.93 1,604,307 +0.03(+0.07%)
May 25, 2012 40.80 40.92 40.60 40.90 1,072,509 +0.13(+0.33%)
May 24, 2012 40.48 40.80 40.26 40.77 1,343,120 +0.42(+1.04%)
May 23, 2012 40.07 40.39 39.69 40.35 2,185,381 -0.15(-0.37%)
May 22, 2012 40.57 40.96 40.25 40.50 1,933,583 +0.08(+0.19%)
May 21, 2012 39.45 40.47 39.44 40.42 5,558,698 +1.08(+2.76%)
May 18, 2012 39.91 40.01 37.56 39.33 4,287,325 -0.63(-1.58%)
May 17, 2012 41.06 41.16 39.94 39.96 3,945,180 -1.09(-2.67%)
May 16, 2012 41.15 41.42 41.04 41.06 1,471,580 -0.10(-0.24%)
May 15, 2012 41.30 41.45 40.92 41.16 3,291,403 -0.11(-0.26%)
May 14, 2012 41.14 41.45 40.90 41.26 1,033,015 -0.04(-0.09%)
May 11, 2012 40.52 41.46 40.52 41.30 2,903,988 +0.54(+1.33%)
May 10, 2012 40.55 40.88 40.48 40.76 927,140 +0.41(+1.00%)
May 09, 2012 40.47 40.55 40.08 40.36 1,293,213 -0.51(-1.24%)
May 08, 2012 40.33 40.90 39.93 40.86 1,823,927 +0.21(+0.51%)
May 07, 2012 39.90 40.83 39.90 40.65 1,938,034 +0.85(+2.14%)
May 04, 2012 40.48 40.48 39.79 39.80 1,695,991 -0.79(-1.94%)
May 03, 2012 41.08 41.23 40.49 40.59 731,543 -0.57(-1.37%)
May 02, 2012 40.75 41.20 40.60 41.15 812,296 +0.34(+0.84%)
May 01, 2012 40.86 41.22 40.59 40.81 768,780 -0.15(-0.37%)
Apr 30, 2012 41.37 41.37 40.84 40.96 728,206 -0.21(-0.52%)
Apr 27, 2012 41.01 41.32 40.55 41.18 1,307,851 +0.39(+0.96%)
Apr 26, 2012 40.61 40.91 40.61 40.78 939,396 +0.33(+0.81%)
Apr 25, 2012 40.05 40.55 39.93 40.46 1,904,350 +0.71(+1.78%)
Apr 24, 2012 39.75 39.93 39.58 39.75 1,267,363 +0.04(+0.11%)
Apr 23, 2012 39.67 39.72 39.17 39.71 1,689,933 -0.14(-0.35%)
Apr 20, 2012 39.81 40.05 39.62 39.85 1,455,234 +0.37(+0.93%)
Apr 19, 2012 39.43 40.05 39.31 39.48 4,934,678 +0.57(+1.48%)
Apr 18, 2012 38.98 39.08 38.81 38.91 1,199,576 -0.17(-0.43%)
Apr 17, 2012 38.80 39.32 38.74 39.07 1,416,233 +0.61(+1.59%)
Apr 16, 2012 38.67 38.78 38.04 38.46 1,456,924 -0.13(-0.35%)
Apr 13, 2012 39.04 39.13 38.52 38.60 1,948,591 -0.54(-1.38%)
Apr 12, 2012 39.02 39.26 38.97 39.14 871,735 +0.20(+0.50%)
Apr 11, 2012 38.91 39.23 38.81 38.94 2,282,224 +0.34(+0.88%)
Apr 10, 2012 39.53 39.59 38.50 38.60 1,999,591 -1.09(-2.74%)
Apr 09, 2012 39.85 40.04 39.63 39.69 1,125,988 -0.74(-1.83%)
Apr 05, 2012 40.24 40.50 40.09 40.43 1,240,303 +0.11(+0.28%)
Apr 04, 2012 40.78 40.78 40.11 40.32 931,067 -0.60(-1.48%)
Apr 03, 2012 40.69 40.92 40.56 40.92 792,004 +0.25(+0.63%)
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.