Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.50 -0.29 (-0.21%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 32.49 32.52 32.06 32.09 1,974,615 -0.65(-2.00%)
Oct 28, 2011 32.76 32.85 32.56 32.74 1,514,653 +0.13(+0.41%)
Oct 27, 2011 32.67 32.83 32.17 32.61 3,087,846 +0.64(+2.01%)
Oct 26, 2011 31.74 32.13 31.22 31.97 1,572,194 +0.49(+1.57%)
Oct 25, 2011 32.01 32.19 31.39 31.47 2,328,086 -0.83(-2.57%)
Oct 24, 2011 31.89 32.39 31.79 32.30 1,479,325 +0.54(+1.70%)
Oct 21, 2011 31.60 32.02 31.19 31.76 3,164,831 +0.44(+1.42%)
Oct 20, 2011 31.20 31.41 30.76 31.32 1,303,716 +0.25(+0.79%)
Oct 19, 2011 31.23 31.68 31.03 31.07 1,109,359 -0.29(-0.94%)
Oct 18, 2011 31.16 31.60 30.66 31.37 1,024,733 +0.24(+0.77%)
Oct 17, 2011 31.49 31.74 31.04 31.13 1,105,394 -0.65(-2.06%)
Oct 14, 2011 31.97 31.97 31.48 31.78 917,489 +0.10(+0.32%)
Oct 13, 2011 31.26 31.79 31.18 31.68 1,333,057 +0.49(+1.57%)
Oct 12, 2011 31.78 31.78 31.16 31.19 1,721,858 -0.25(-0.78%)
Oct 11, 2011 31.27 31.77 31.27 31.44 597,295 -0.05(-0.15%)
Oct 10, 2011 31.17 31.61 31.12 31.48 775,922 +0.74(+2.42%)
Oct 07, 2011 31.25 31.25 30.67 30.74 1,615,260 -0.62(-1.99%)
Oct 06, 2011 30.87 31.41 30.47 31.36 1,796,707 +0.72(+2.33%)
Oct 05, 2011 29.95 30.74 29.59 30.65 1,950,371 +0.88(+2.95%)
Oct 04, 2011 28.75 29.83 28.64 29.77 3,111,150 +0.65(+2.24%)
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.