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 (%)
Apr 30, 2009 22.21 22.21 21.36 21.45 2,379,357 -0.58(-2.62%)
Apr 29, 2009 22.01 22.17 21.85 22.03 3,496,519 +0.11(+0.52%)
Apr 28, 2009 21.45 21.95 21.39 21.91 6,707,126 +0.46(+2.15%)
Apr 27, 2009 21.29 21.56 21.26 21.45 1,595,883 +0.32(+1.52%)
Apr 24, 2009 21.05 21.25 20.79 21.13 2,881,325 +0.37(+1.78%)
Apr 23, 2009 20.80 20.82 20.44 20.76 3,432,181 -0.02(-0.08%)
Apr 22, 2009 20.82 21.18 20.72 20.78 3,757,970 -0.05(-0.24%)
Apr 21, 2009 20.75 20.95 20.69 20.82 2,837,684 +0.15(+0.74%)
Apr 20, 2009 21.02 21.18 20.67 20.67 3,953,798 -0.66(-3.09%)
Apr 17, 2009 21.57 21.57 21.10 21.33 5,631,040 +0.04(+0.17%)
Apr 16, 2009 21.35 21.44 20.96 21.29 4,046,325 +0.21(+1.01%)
Apr 15, 2009 21.12 21.31 20.85 21.08 5,030,437 -0.22(-1.02%)
Apr 14, 2009 21.60 21.75 21.13 21.30 5,472,252 -0.29(-1.36%)
Apr 13, 2009 21.62 21.68 21.46 21.59 2,501,621 -0.09(-0.41%)
Apr 09, 2009 21.61 21.76 21.47 21.68 2,401,688 +0.40(+1.86%)
Apr 08, 2009 21.00 21.31 20.95 21.28 2,790,874 +0.30(+1.45%)
Apr 07, 2009 21.03 21.34 20.92 20.98 3,796,494 -0.34(-1.61%)
Apr 06, 2009 21.11 21.38 21.08 21.32 2,921,714 +0.02(+0.08%)
Apr 03, 2009 21.50 21.56 21.11 21.31 4,365,422 -0.14(-0.64%)
Apr 02, 2009 21.74 21.74 21.30 21.44 6,643,307 +0.17(+0.80%)
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.