Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 46.58 46.80 46.19 46.70 837,703 +0.08(+0.16%)
Sep 27, 2012 46.18 46.74 46.04 46.63 541,783 +0.67(+1.47%)
Sep 26, 2012 46.87 46.87 45.85 45.95 1,891,380 -0.66(-1.41%)
Sep 25, 2012 47.06 47.37 46.52 46.61 817,333 -0.23(-0.48%)
Sep 24, 2012 47.12 47.12 46.71 46.84 898,869 -0.57(-1.20%)
Sep 21, 2012 47.34 47.57 47.24 47.41 963,595 +0.26(+0.56%)
Sep 20, 2012 46.96 47.19 46.83 47.14 710,585 +0.11(+0.23%)
Sep 19, 2012 47.36 47.42 46.79 47.03 1,558,740 -0.21(-0.45%)
Sep 18, 2012 46.84 47.29 46.81 47.25 2,083,490 +0.36(+0.77%)
Sep 17, 2012 46.39 46.89 46.25 46.89 898,903 +0.46(+0.98%)
Sep 14, 2012 46.18 46.63 46.04 46.43 3,865,288 +0.42(+0.91%)
Sep 13, 2012 45.53 46.22 45.47 46.01 2,011,550 +0.37(+0.81%)
Sep 12, 2012 45.84 45.87 45.42 45.64 877,546 -0.00(-0.01%)
Sep 11, 2012 45.76 45.79 45.58 45.65 978,307 -0.11(-0.24%)
Sep 10, 2012 46.12 46.14 45.67 45.75 733,911 -0.38(-0.83%)
Sep 07, 2012 46.32 46.35 45.88 46.14 1,797,278 -0.02(-0.05%)
Sep 06, 2012 45.43 46.27 45.43 46.16 1,639,689 +0.93(+2.05%)
Sep 05, 2012 45.38 45.45 45.04 45.23 1,531,094 -0.11(-0.24%)
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.