Nasdaq Biotechnology Ishares ETF (NQ: IBB )

154.57 USD +2.99 (+1.97%)
Official Closing Price Updated: 6:14 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 81.71 81.71 80.26 81.36 598,745 -0.33(-0.40%)
Sep 29, 2009 82.18 82.32 81.32 81.69 234,552 -0.34(-0.41%)
Sep 28, 2009 81.00 82.50 81.00 82.03 358,409 +1.27(+1.57%)
Sep 25, 2009 80.45 81.29 80.45 80.76 620,413 -0.02(-0.02%)
Sep 24, 2009 81.81 81.81 80.25 80.78 605,580 -0.66(-0.81%)
Sep 23, 2009 82.90 82.90 81.44 81.44 717,787 -1.09(-1.32%)
Sep 22, 2009 83.97 84.00 82.51 82.53 589,993 -1.08(-1.29%)
Sep 21, 2009 82.41 83.92 82.41 83.61 642,129 +0.98(+1.19%)
Sep 18, 2009 82.68 82.92 82.07 82.63 395,994 +0.26(+0.32%)
Sep 17, 2009 81.89 82.53 81.88 82.37 467,089 +0.38(+0.46%)
Sep 16, 2009 81.54 81.99 81.20 81.99 414,468 +0.82(+1.01%)
Sep 15, 2009 81.23 81.60 80.83 81.17 523,395 -0.01(-0.01%)
Sep 14, 2009 79.84 81.39 79.78 81.18 507,022 +0.85(+1.06%)
Sep 11, 2009 80.41 80.84 79.92 80.33 390,370 -0.15(-0.19%)
Sep 10, 2009 80.39 80.65 80.08 80.48 423,364 +0.20(+0.25%)
Sep 09, 2009 79.71 80.55 79.54 80.28 662,164 +0.95(+1.20%)
Sep 08, 2009 80.01 80.01 78.74 79.33 886,341 +0.34(+0.43%)
Sep 04, 2009 77.57 79.04 77.57 78.99 346,955 +1.45(+1.87%)
Sep 03, 2009 77.52 77.73 76.79 77.54 321,422 +0.07(+0.09%)
Sep 02, 2009 77.26 77.75 76.89 77.47 551,029 +0.04(+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.