Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.26 -1.21 (-0.81%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 33.01 33.53 32.99 33.47 2,954,378 +1.04(+3.22%)
Nov 29, 2011 32.65 32.65 32.27 32.43 1,162,650 +0.03(+0.08%)
Nov 28, 2011 32.24 32.47 31.80 32.40 1,795,153 +1.08(+3.45%)
Nov 25, 2011 31.55 31.62 31.31 31.32 246,014 -0.31(-0.97%)
Nov 23, 2011 31.78 32.01 31.59 31.63 1,271,957 -0.49(-1.52%)
Nov 22, 2011 31.60 32.24 31.60 32.12 2,511,273 +0.43(+1.36%)
Nov 21, 2011 31.59 31.84 31.43 31.69 4,038,417 +1.44(+4.78%)
Nov 18, 2011 30.43 30.67 30.18 30.24 1,960,459 -0.21(-0.70%)
Nov 17, 2011 30.65 30.86 30.19 30.45 1,711,577 -0.27(-0.86%)
Nov 16, 2011 30.93 31.24 30.60 30.72 2,417,858 -0.45(-1.45%)
Nov 15, 2011 30.90 31.30 30.84 31.17 1,171,553 +0.10(+0.34%)
Nov 14, 2011 30.96 31.18 30.86 31.07 1,165,813 -0.06(-0.18%)
Nov 11, 2011 30.80 31.24 30.80 31.12 1,860,519 +0.50(+1.63%)
Nov 10, 2011 30.91 31.06 30.27 30.62 1,586,599 -0.02(-0.07%)
Nov 09, 2011 30.77 31.22 30.57 30.65 1,394,981 -0.85(-2.69%)
Nov 08, 2011 31.72 31.72 31.01 31.50 1,195,385 -0.04(-0.11%)
Nov 07, 2011 31.61 31.68 30.98 31.53 1,383,651 +0.09(+0.29%)
Nov 04, 2011 31.72 31.72 31.23 31.44 1,413,132 -0.50(-1.58%)
Nov 03, 2011 31.77 32.01 31.36 31.94 1,895,874 +0.39(+1.22%)
Nov 02, 2011 31.89 31.95 31.19 31.56 1,478,828 +0.05(+0.17%)
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.