Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.65 +1.82 (+1.23%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 44.19 44.96 43.96 44.88 794,991 +0.69(+1.55%)
Dec 28, 2012 44.45 44.68 44.15 44.20 1,437,092 -0.42(-0.94%)
Dec 27, 2012 44.80 45.19 44.06 44.61 1,300,894 -0.14(-0.31%)
Dec 26, 2012 45.25 45.28 44.55 44.75 1,102,956 -0.40(-0.88%)
Dec 24, 2012 45.03 45.24 44.95 45.15 296,192 -0.04(-0.08%)
Dec 21, 2012 45.10 45.34 44.81 45.18 1,665,311 -0.37(-0.81%)
Dec 20, 2012 45.56 45.70 45.30 45.55 812,659 +0.00(+0.01%)
Dec 19, 2012 46.18 46.18 45.44 45.55 788,485 -0.56(-1.21%)
Dec 18, 2012 45.88 46.17 45.61 46.11 1,214,437 +0.45(+0.98%)
Dec 17, 2012 45.27 45.66 45.25 45.66 876,435 +0.44(+0.98%)
Dec 14, 2012 45.29 45.69 45.16 45.22 753,997 -0.28(-0.63%)
Dec 13, 2012 46.07 46.11 45.36 45.50 940,815 -0.57(-1.24%)
Dec 12, 2012 46.47 46.47 45.95 46.08 742,914 -0.16(-0.34%)
Dec 11, 2012 45.79 46.29 45.73 46.24 1,682,023 +0.72(+1.58%)
Dec 10, 2012 44.86 45.62 44.85 45.52 1,384,973 +0.67(+1.50%)
Dec 07, 2012 45.33 45.47 44.69 44.84 1,001,712 -0.27(-0.60%)
Dec 06, 2012 45.16 45.51 45.04 45.11 445,958 -0.20(-0.45%)
Dec 05, 2012 45.62 45.88 44.92 45.31 545,181 -0.04(-0.09%)
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.