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 (%)
Sep 30, 2009 26.69 26.69 26.22 26.58 1,832,784 -0.11(-0.40%)
Sep 29, 2009 26.85 26.89 26.57 26.69 717,973 -0.11(-0.41%)
Sep 28, 2009 26.46 26.95 26.46 26.80 1,097,105 +0.41(+1.57%)
Sep 25, 2009 26.28 26.56 26.28 26.38 1,899,111 -0.01(-0.02%)
Sep 24, 2009 26.73 26.73 26.22 26.39 1,853,706 -0.22(-0.81%)
Sep 23, 2009 27.08 27.08 26.61 26.61 2,197,177 -0.36(-1.32%)
Sep 22, 2009 27.43 27.44 26.95 26.96 1,805,994 -0.35(-1.29%)
Sep 21, 2009 26.92 27.42 26.92 27.31 1,965,584 +0.32(+1.19%)
Sep 18, 2009 27.01 27.09 26.81 26.99 1,212,154 +0.09(+0.32%)
Sep 17, 2009 26.75 26.96 26.75 26.91 1,429,779 +0.12(+0.46%)
Sep 16, 2009 26.64 26.79 26.53 26.79 1,268,704 +0.27(+1.01%)
Sep 15, 2009 26.54 26.66 26.41 26.52 1,602,135 -0.00(-0.01%)
Sep 14, 2009 26.08 26.59 26.06 26.52 1,552,016 +0.28(+1.06%)
Sep 11, 2009 26.27 26.41 26.11 26.24 1,194,939 -0.05(-0.19%)
Sep 10, 2009 26.26 26.35 26.16 26.29 1,295,935 +0.07(+0.25%)
Sep 09, 2009 26.04 26.31 25.98 26.23 2,026,912 +0.31(+1.20%)
Sep 08, 2009 26.14 26.14 25.72 25.92 2,713,128 +0.11(+0.43%)
Sep 04, 2009 25.34 25.82 25.34 25.80 1,062,044 +0.47(+1.87%)
Sep 03, 2009 25.32 25.39 25.09 25.33 983,886 +0.02(+0.09%)
Sep 02, 2009 25.24 25.40 25.12 25.31 1,686,723 +0.01(+0.05%)
Sep 01, 2009 25.47 26.02 25.20 25.30 3,400,192 -0.28(-1.09%)
Aug 31, 2009 25.42 25.65 25.35 25.57 2,073,003 -0.17(-0.65%)
Aug 28, 2009 25.99 25.99 25.47 25.74 2,923,327 -0.14(-0.54%)
Aug 27, 2009 25.93 25.97 25.49 25.88 2,197,302 -0.03(-0.10%)
Aug 26, 2009 25.77 26.10 25.69 25.91 2,994,643 +0.47(+1.85%)
Aug 25, 2009 25.67 25.97 25.44 25.44 3,589,392 -0.14(-0.56%)
Aug 24, 2009 25.61 25.66 25.47 25.58 1,721,984 +0.14(+0.56%)
Aug 21, 2009 25.46 25.66 25.31 25.44 1,637,156 +0.22(+0.88%)
Aug 20, 2009 25.12 25.37 25.03 25.21 1,856,798 -0.12(-0.46%)
Aug 19, 2009 24.57 25.33 24.50 25.33 3,918,852 +0.71(+2.89%)
Aug 18, 2009 24.61 24.76 24.45 24.62 1,701,055 +0.06(+0.23%)
Aug 17, 2009 24.58 24.66 24.43 24.56 6,345,549 -0.42(-1.70%)
Aug 14, 2009 25.18 25.18 24.66 24.99 1,722,403 -0.22(-0.86%)
Aug 13, 2009 25.35 25.55 25.05 25.20 1,893,702 -0.04(-0.17%)
Aug 12, 2009 24.96 25.45 24.92 25.25 2,489,709 +0.25(+1.02%)
Aug 11, 2009 24.99 25.18 24.78 24.99 1,501,215 -0.11(-0.43%)
Aug 10, 2009 24.94 25.11 24.89 25.10 1,855,797 -0.03(-0.12%)
Aug 07, 2009 25.25 25.33 24.89 25.13 3,330,118 +0.12(+0.48%)
Aug 06, 2009 25.61 25.63 24.95 25.01 1,565,405 -0.53(-2.06%)
Aug 05, 2009 26.03 26.03 25.47 25.53 1,375,011 -0.41(-1.59%)
Aug 04, 2009 25.69 26.07 25.68 25.95 1,110,760 +0.08(+0.33%)
Aug 03, 2009 25.86 25.86 25.51 25.86 1,975,848 +0.13(+0.52%)
Jul 31, 2009 25.91 26.10 25.69 25.73 1,534,118 -0.23(-0.87%)
Jul 30, 2009 26.22 26.31 25.92 25.95 3,071,739 -0.10(-0.38%)
Jul 29, 2009 25.81 26.05 25.77 26.05 3,389,034 +0.10(+0.38%)
Jul 28, 2009 25.64 25.95 25.54 25.95 2,175,517 +0.42(+1.64%)
Jul 27, 2009 25.47 25.57 25.27 25.53 1,422,433 +0.03(+0.10%)
Jul 24, 2009 24.91 25.51 24.89 25.51 2,598,994 +0.50(+2.01%)
Jul 23, 2009 24.36 25.12 24.36 25.00 4,924,809 +1.10(+4.62%)
Jul 22, 2009 23.87 24.12 23.85 23.90 2,609,144 -0.04(-0.18%)
Jul 21, 2009 23.84 24.00 23.63 23.94 1,879,741 +0.24(+1.01%)
Jul 20, 2009 23.62 23.77 23.52 23.70 2,172,585 +0.27(+1.14%)
Jul 17, 2009 23.54 23.55 23.37 23.44 7,073,839 -0.02(-0.07%)
Jul 16, 2009 23.26 23.52 23.19 23.45 2,788,901 +0.20(+0.87%)
Jul 15, 2009 23.23 23.33 23.02 23.25 2,616,246 +0.25(+1.08%)
Jul 14, 2009 22.98 23.12 22.94 23.00 874,613 +0.04(+0.16%)
Jul 13, 2009 22.64 23.00 22.44 22.97 2,520,264 +0.28(+1.22%)
Jul 10, 2009 22.67 22.87 22.55 22.69 1,490,318 -0.06(-0.24%)
Jul 09, 2009 22.86 22.88 22.67 22.74 1,605,747 -0.10(-0.43%)
Jul 08, 2009 23.15 23.20 22.70 22.84 3,074,441 +0.20(+0.89%)
Jul 07, 2009 22.99 23.00 22.63 22.64 2,752,802 -0.38(-1.66%)
Jul 06, 2009 22.84 23.02 22.67 23.02 2,481,612 +0.03(+0.11%)
Jul 02, 2009 23.24 23.26 22.89 23.00 3,412,540 -0.62(-2.63%)
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.