Nasdaq Biotechnology Ishares ETF (NQ: IBB )

161.42 USD +1.55 (+0.97%)
Official Closing Price Updated: 7:52 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 71.33 71.80 70.49 70.73 957,188 -0.27(-0.38%)
Jan 29, 2009 70.96 71.69 70.56 71.00 1,285,407 -0.30(-0.42%)
Jan 28, 2009 70.75 71.98 70.35 71.30 1,639,636 +1.47(+2.11%)
Jan 27, 2009 69.35 70.12 69.17 69.83 520,381 +0.88(+1.28%)
Jan 26, 2009 68.41 69.82 68.32 68.95 762,772 +0.72(+1.06%)
Jan 23, 2009 68.33 69.13 67.81 68.23 644,116 -0.85(-1.23%)
Jan 22, 2009 69.55 69.89 68.53 69.08 482,112 -1.32(-1.87%)
Jan 21, 2009 68.59 70.70 67.75 70.40 1,300,825 +2.41(+3.54%)
Jan 20, 2009 70.87 71.12 67.87 67.99 1,089,046 -2.81(-3.97%)
Jan 16, 2009 70.97 71.20 69.48 70.80 1,154,819 +0.50(+0.71%)
Jan 15, 2009 68.75 70.38 67.63 70.30 1,024,536 +1.55(+2.25%)
Jan 14, 2009 69.53 69.87 68.44 68.75 1,222,893 -1.48(-2.11%)
Jan 13, 2009 68.49 70.58 68.49 70.23 1,117,273 +1.57(+2.29%)
Jan 12, 2009 69.32 69.50 68.00 68.66 429,798 -0.52(-0.75%)
Jan 09, 2009 71.06 71.06 69.02 69.18 639,045 -1.89(-2.66%)
Jan 08, 2009 70.09 71.07 69.75 71.07 504,881 +0.77(+1.10%)
Jan 07, 2009 70.75 71.20 69.64 70.30 505,509 -0.78(-1.10%)
Jan 06, 2009 72.61 72.92 70.88 71.08 941,229 -1.55(-2.13%)
Jan 05, 2009 71.95 72.63 70.56 72.63 526,032 +0.56(+0.78%)
Jan 02, 2009 70.53 72.07 70.00 72.07 542,357 +1.02(+1.44%)
Dec 31, 2008 69.98 71.05 69.64 71.05 312,146 +1.24(+1.78%)
Dec 30, 2008 68.32 69.83 68.32 69.81 241,945 +1.68(+2.47%)
Dec 29, 2008 69.68 69.68 67.63 68.13 925,763 -1.55(-2.22%)
Dec 26, 2008 68.00 69.68 68.00 69.68 278,133 +0.60(+0.87%)
Dec 24, 2008 67.41 69.58 67.41 69.08 146,221 -0.06(-0.09%)
Dec 23, 2008 69.00 70.18 68.88 69.14 606,024 +0.22(+0.32%)
Dec 22, 2008 69.60 70.14 67.77 68.92 2,631,253 -0.95(-1.36%)
Dec 19, 2008 70.15 71.44 69.46 69.87 997,543 +0.33(+0.47%)
Dec 18, 2008 69.40 71.00 68.88 69.54 974,877 +0.18(+0.26%)
Dec 17, 2008 68.23 69.99 68.06 69.36 717,070 +0.40(+0.58%)
Dec 16, 2008 65.10 68.96 65.09 68.96 1,085,663 +3.76(+5.77%)
Dec 15, 2008 67.02 67.02 64.63 65.20 1,472,701 -1.57(-2.35%)
Dec 12, 2008 63.40 66.77 63.40 66.77 389,852 +2.07(+3.20%)
Dec 11, 2008 66.00 67.22 64.70 64.70 983,849 -1.60(-2.41%)
Dec 10, 2008 66.52 67.09 65.66 66.30 421,993 +0.55(+0.84%)
Dec 09, 2008 67.00 67.62 65.11 65.75 968,383 -0.97(-1.45%)
Dec 08, 2008 67.00 67.47 66.21 66.72 906,233 +0.81(+1.23%)
Dec 05, 2008 63.00 66.12 62.11 65.91 876,284 +2.01(+3.15%)
Dec 04, 2008 64.42 65.65 63.19 63.90 657,113 -0.96(-1.48%)
Dec 03, 2008 63.10 64.93 61.31 64.86 973,215 +2.06(+3.28%)
Dec 02, 2008 61.79 62.94 61.10 62.80 857,030 +1.89(+3.10%)
Dec 01, 2008 65.07 65.07 60.79 60.91 764,114 -4.44(-6.79%)
Nov 28, 2008 64.23 65.37 64.17 65.35 189,516 +0.43(+0.66%)
Nov 26, 2008 62.50 65.13 62.00 64.92 1,282,623 +1.68(+2.66%)
Nov 25, 2008 63.03 63.86 62.21 63.24 977,635 +0.28(+0.44%)
Nov 24, 2008 61.11 63.26 60.69 62.96 904,832 +2.16(+3.55%)
Nov 21, 2008 60.07 61.27 57.14 60.80 3,396,852 +0.16(+0.26%)
Nov 20, 2008 62.98 63.50 60.05 60.64 1,813,448 -3.24(-5.07%)
Nov 19, 2008 67.58 67.58 63.81 63.88 956,603 -3.00(-4.49%)
Nov 18, 2008 67.18 67.82 64.87 66.88 744,767 -0.54(-0.80%)
Nov 17, 2008 67.47 68.80 67.13 67.42 716,031 -1.04(-1.52%)
Nov 14, 2008 71.17 71.20 68.31 68.46 831,394 -2.59(-3.65%)
Nov 13, 2008 66.37 71.05 65.27 71.05 2,142,716 +4.55(+6.84%)
Nov 12, 2008 68.56 68.77 66.40 66.50 664,435 -2.67(-3.86%)
Nov 11, 2008 69.80 70.55 69.10 69.17 648,275 -1.44(-2.04%)
Nov 10, 2008 70.89 72.21 69.77 70.61 1,044,607 +0.03(+0.04%)
Nov 07, 2008 69.50 70.68 69.30 70.58 673,511 +2.06(+3.01%)
Nov 06, 2008 70.13 70.76 68.50 68.52 854,995 -1.95(-2.77%)
Nov 05, 2008 72.65 72.65 70.27 70.47 664,818 -2.38(-3.27%)
Nov 04, 2008 73.92 74.21 71.86 72.85 1,320,466 -0.05(-0.07%)
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.