Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.02 +2.50 (+1.69%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.51 31.06 30.37 30.58 2,915,478 -0.25(-0.81%)
Sep 29, 2011 31.46 31.46 30.07 30.82 1,203,296 +0.02(+0.07%)
Sep 28, 2011 31.80 31.91 30.79 30.80 1,658,035 -0.86(-2.72%)
Sep 27, 2011 31.93 32.09 31.52 31.66 3,007,471 +0.47(+1.49%)
Sep 26, 2011 31.23 31.38 30.51 31.20 3,770,890 +0.15(+0.49%)
Sep 23, 2011 30.61 31.18 30.60 31.05 2,940,791 +0.22(+0.71%)
Sep 22, 2011 30.79 31.23 30.36 30.83 4,079,362 -0.85(-2.70%)
Sep 21, 2011 32.30 32.56 31.67 31.68 1,746,270 -0.57(-1.76%)
Sep 20, 2011 31.97 32.60 31.93 32.25 3,136,934 +0.27(+0.84%)
Sep 19, 2011 31.68 32.23 31.45 31.98 3,013,922 -0.09(-0.30%)
Sep 16, 2011 31.96 32.28 31.81 32.08 1,825,613 +0.03(+0.08%)
Sep 15, 2011 32.12 32.12 31.55 32.05 2,118,542 +0.34(+1.07%)
Sep 14, 2011 31.70 32.10 31.10 31.71 3,138,164 +0.31(+0.99%)
Sep 13, 2011 30.95 31.51 30.93 31.40 2,951,816 +0.40(+1.30%)
Sep 12, 2011 30.29 30.99 30.29 30.99 2,035,904 +0.24(+0.77%)
Sep 09, 2011 31.38 31.49 30.59 30.76 2,516,705 -0.94(-2.98%)
Sep 08, 2011 31.66 32.08 31.39 31.70 1,376,833 -0.05(-0.17%)
Sep 07, 2011 31.20 31.76 31.13 31.75 1,867,425 +0.90(+2.93%)
Sep 06, 2011 29.65 30.90 29.65 30.85 1,642,877 +0.44(+1.44%)
Sep 02, 2011 30.64 31.17 30.30 30.41 1,890,205 -0.62(-2.01%)
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.