Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.78 -0.06 (-0.04%)
Streaming Delayed Price Updated: 3:51 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%)
Sep 01, 2009 25.54 26.09 25.27 25.36 3,391,355 -0.28(-1.09%)
Aug 31, 2009 25.49 25.72 25.41 25.64 2,067,615 -0.17(-0.65%)
Aug 28, 2009 26.06 26.06 25.53 25.81 2,915,730 -0.14(-0.54%)
Aug 27, 2009 26.00 26.04 25.55 25.95 2,191,592 -0.03(-0.10%)
Aug 26, 2009 25.83 26.17 25.76 25.97 2,986,861 +0.47(+1.85%)
Aug 25, 2009 25.73 26.04 25.50 25.50 3,580,064 -0.14(-0.56%)
Aug 24, 2009 25.68 25.73 25.54 25.65 1,717,509 +0.14(+0.57%)
Aug 21, 2009 25.52 25.72 25.38 25.50 1,632,901 +0.22(+0.88%)
Aug 20, 2009 25.18 25.44 25.09 25.28 1,851,973 -0.12(-0.46%)
Aug 19, 2009 24.64 25.40 24.57 25.40 3,908,668 +0.71(+2.89%)
Aug 18, 2009 24.67 24.82 24.52 24.68 1,696,635 +0.06(+0.23%)
Aug 17, 2009 24.64 24.73 24.49 24.63 6,329,059 -0.43(-1.70%)
Aug 14, 2009 25.25 25.25 24.73 25.05 1,717,927 -0.22(-0.86%)
Aug 13, 2009 25.42 25.61 25.11 25.27 1,888,781 -0.04(-0.17%)
Aug 12, 2009 25.02 25.51 24.98 25.31 2,483,239 +0.26(+1.02%)
Aug 11, 2009 25.06 25.25 24.85 25.06 1,497,314 -0.11(-0.43%)
Aug 10, 2009 25.00 25.18 24.96 25.16 1,850,974 -0.03(-0.12%)
Aug 07, 2009 25.31 25.39 24.96 25.19 3,321,464 +0.12(+0.48%)
Aug 06, 2009 25.67 25.70 25.02 25.07 1,561,337 -0.53(-2.06%)
Aug 05, 2009 26.10 26.10 25.53 25.60 1,371,438 -0.41(-1.59%)
Aug 04, 2009 25.75 26.13 25.75 26.01 1,107,874 +0.09(+0.33%)
Aug 03, 2009 25.93 25.93 25.58 25.93 1,970,713 +0.13(+0.52%)
Jul 31, 2009 25.98 26.17 25.76 25.79 1,530,131 -0.23(-0.87%)
Jul 30, 2009 26.29 26.38 25.98 26.02 3,063,756 -0.10(-0.38%)
Jul 29, 2009 25.88 26.12 25.84 26.12 3,380,227 +0.10(+0.38%)
Jul 28, 2009 25.71 26.02 25.61 26.02 2,169,863 +0.42(+1.64%)
Jul 27, 2009 25.54 25.63 25.34 25.60 1,418,736 +0.03(+0.10%)
Jul 24, 2009 24.98 25.57 24.96 25.57 2,592,240 +0.50(+2.01%)
Jul 23, 2009 24.43 25.19 24.43 25.07 4,912,011 +1.11(+4.62%)
Jul 22, 2009 23.94 24.19 23.91 23.96 2,602,364 -0.04(-0.18%)
Jul 21, 2009 23.90 24.06 23.69 24.01 1,874,856 +0.24(+1.01%)
Jul 20, 2009 23.68 23.83 23.58 23.77 2,166,939 +0.27(+1.14%)
Jul 17, 2009 23.60 23.62 23.44 23.50 7,055,456 -0.02(-0.07%)
Jul 16, 2009 23.32 23.58 23.25 23.51 2,781,654 +0.20(+0.87%)
Jul 15, 2009 23.29 23.39 23.08 23.31 2,609,447 +0.25(+1.08%)
Jul 14, 2009 23.04 23.18 23.00 23.06 872,340 +0.04(+0.16%)
Jul 13, 2009 22.70 23.06 22.50 23.03 2,513,714 +0.28(+1.22%)
Jul 10, 2009 22.72 22.93 22.61 22.75 1,486,445 -0.06(-0.24%)
Jul 09, 2009 22.92 22.94 22.73 22.80 1,601,574 -0.10(-0.43%)
Jul 08, 2009 23.21 23.26 22.76 22.90 3,066,452 +0.20(+0.89%)
Jul 07, 2009 23.05 23.06 22.69 22.70 2,745,648 -0.38(-1.66%)
Jul 06, 2009 22.90 23.08 22.73 23.08 2,475,163 +0.03(+0.11%)
Jul 02, 2009 23.30 23.32 22.95 23.06 3,403,672 -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.