Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 26.76 26.76 26.29 26.65 1,828,021 -0.11(-0.40%)
Sep 29, 2009 26.92 26.96 26.64 26.76 716,108 -0.11(-0.41%)
Sep 28, 2009 26.53 27.02 26.53 26.87 1,094,254 +0.42(+1.57%)
Sep 25, 2009 26.35 26.63 26.35 26.45 1,894,176 -0.01(-0.02%)
Sep 24, 2009 26.80 26.80 26.28 26.46 1,848,889 -0.22(-0.81%)
Sep 23, 2009 27.15 27.15 26.67 26.67 2,191,467 -0.36(-1.32%)
Sep 22, 2009 27.50 27.51 27.03 27.03 1,801,301 -0.35(-1.29%)
Sep 21, 2009 26.99 27.49 26.99 27.39 1,960,476 +0.32(+1.19%)
Sep 18, 2009 27.08 27.16 26.88 27.06 1,209,004 +0.09(+0.32%)
Sep 17, 2009 26.82 27.03 26.82 26.98 1,426,064 +0.12(+0.46%)
Sep 16, 2009 26.71 26.85 26.60 26.85 1,265,407 +0.27(+1.01%)
Sep 15, 2009 26.61 26.73 26.47 26.59 1,597,971 -0.00(-0.01%)
Sep 14, 2009 26.15 26.66 26.13 26.59 1,547,983 +0.28(+1.06%)
Sep 11, 2009 26.34 26.48 26.18 26.31 1,191,834 -0.05(-0.19%)
Sep 10, 2009 26.33 26.42 26.23 26.36 1,292,567 +0.07(+0.25%)
Sep 09, 2009 26.11 26.38 26.05 26.29 2,021,645 +0.31(+1.20%)
Sep 08, 2009 26.21 26.21 25.79 25.98 2,706,077 +0.11(+0.43%)
Sep 04, 2009 25.41 25.89 25.41 25.87 1,059,284 +0.47(+1.87%)
Sep 03, 2009 25.39 25.46 25.15 25.40 981,329 +0.02(+0.09%)
Sep 02, 2009 25.31 25.47 25.18 25.37 1,682,340 +0.01(+0.05%)
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.