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 (%)
Oct 30, 2009 24.35 24.48 23.96 24.03 3,564,611 -0.30(-1.24%)
Oct 29, 2009 24.08 24.41 24.08 24.34 3,793,025 +0.32(+1.35%)
Oct 28, 2009 24.61 24.63 23.91 24.01 5,154,822 -0.78(-3.14%)
Oct 27, 2009 24.84 25.03 24.70 24.79 2,743,778 -0.02(-0.08%)
Oct 26, 2009 25.20 25.39 24.68 24.81 4,540,837 -0.30(-1.19%)
Oct 23, 2009 25.22 25.54 25.09 25.11 2,774,190 -0.45(-1.74%)
Oct 22, 2009 25.46 25.69 25.29 25.55 2,192,772 +0.07(+0.27%)
Oct 21, 2009 25.66 25.93 25.48 25.49 3,422,816 -0.22(-0.85%)
Oct 20, 2009 26.26 26.29 25.69 25.71 3,018,850 -0.64(-2.44%)
Oct 19, 2009 26.40 26.48 26.22 26.35 1,587,390 -0.04(-0.14%)
Oct 16, 2009 26.47 26.55 26.25 26.38 1,391,461 -0.24(-0.91%)
Oct 15, 2009 26.28 26.66 26.28 26.63 1,966,694 +0.26(+0.99%)
Oct 14, 2009 26.27 26.44 26.12 26.36 958,896 +0.32(+1.23%)
Oct 13, 2009 26.09 26.21 25.92 26.04 797,412 -0.08(-0.29%)
Oct 12, 2009 26.33 26.50 26.04 26.12 746,727 +0.01(+0.05%)
Oct 09, 2009 25.90 26.14 25.88 26.10 1,117,247 +0.19(+0.72%)
Oct 08, 2009 26.09 26.21 25.90 25.92 1,040,804 -0.07(-0.25%)
Oct 07, 2009 26.03 26.04 25.88 25.98 975,673 -0.08(-0.30%)
Oct 06, 2009 25.92 26.25 25.76 26.06 1,852,520 +0.23(+0.89%)
Oct 05, 2009 25.86 25.97 25.68 25.83 958,362 +0.08(+0.29%)
Oct 02, 2009 25.68 25.90 25.57 25.76 1,722,077 -0.07(-0.25%)
Oct 01, 2009 26.60 26.64 25.82 25.82 2,030,265 -0.83(-3.10%)
Sep 30, 2009 26.76 26.76 26.29 26.65 1,828,022 -0.11(-0.40%)
Sep 29, 2009 26.92 26.96 26.64 26.76 716,108 -0.11(-0.41%)
Sep 28, 2009 26.53 27.02 26.53 26.87 1,094,255 +0.42(+1.57%)
Sep 25, 2009 26.35 26.63 26.35 26.45 1,894,177 -0.01(-0.02%)
Sep 24, 2009 26.80 26.80 26.28 26.46 1,848,890 -0.22(-0.81%)
Sep 23, 2009 27.15 27.15 26.67 26.67 2,191,468 -0.36(-1.32%)
Sep 22, 2009 27.50 27.51 27.03 27.03 1,801,302 -0.35(-1.29%)
Sep 21, 2009 26.99 27.49 26.99 27.39 1,960,477 +0.32(+1.19%)
Sep 18, 2009 27.08 27.16 26.88 27.06 1,209,005 +0.09(+0.32%)
Sep 17, 2009 26.82 27.03 26.82 26.98 1,426,065 +0.12(+0.46%)
Sep 16, 2009 26.71 26.85 26.60 26.85 1,265,408 +0.27(+1.01%)
Sep 15, 2009 26.61 26.73 26.47 26.59 1,597,972 -0.00(-0.01%)
Sep 14, 2009 26.15 26.66 26.13 26.59 1,547,984 +0.28(+1.06%)
Sep 11, 2009 26.34 26.48 26.18 26.31 1,191,834 -0.05(-0.19%)
Sep 10, 2009 26.33 26.42 26.23 26.36 1,292,568 +0.07(+0.25%)
Sep 09, 2009 26.11 26.38 26.05 26.29 2,021,646 +0.31(+1.20%)
Sep 08, 2009 26.21 26.21 25.79 25.98 2,706,079 +0.11(+0.43%)
Sep 04, 2009 25.41 25.89 25.41 25.87 1,059,285 +0.47(+1.87%)
Sep 03, 2009 25.39 25.46 25.15 25.40 981,330 +0.02(+0.09%)
Sep 02, 2009 25.31 25.47 25.18 25.37 1,682,341 +0.01(+0.05%)
Sep 01, 2009 25.54 26.09 25.27 25.36 3,391,357 -0.28(-1.09%)
Aug 31, 2009 25.49 25.72 25.41 25.64 2,067,617 -0.17(-0.65%)
Aug 28, 2009 26.06 26.06 25.53 25.81 2,915,732 -0.14(-0.54%)
Aug 27, 2009 26.00 26.04 25.55 25.95 2,191,593 -0.03(-0.10%)
Aug 26, 2009 25.83 26.17 25.76 25.97 2,986,862 +0.47(+1.85%)
Aug 25, 2009 25.73 26.04 25.50 25.50 3,580,066 -0.14(-0.56%)
Aug 24, 2009 25.68 25.73 25.54 25.65 1,717,509 +0.14(+0.57%)
Aug 21, 2009 25.52 25.72 25.38 25.50 1,632,902 +0.22(+0.88%)
Aug 20, 2009 25.18 25.44 25.09 25.28 1,851,974 -0.12(-0.46%)
Aug 19, 2009 24.64 25.40 24.57 25.40 3,908,670 +0.71(+2.89%)
Aug 18, 2009 24.67 24.82 24.52 24.68 1,696,636 +0.06(+0.23%)
Aug 17, 2009 24.64 24.73 24.49 24.63 6,329,062 -0.43(-1.70%)
Aug 14, 2009 25.25 25.25 24.73 25.05 1,717,928 -0.22(-0.86%)
Aug 13, 2009 25.42 25.61 25.11 25.27 1,888,782 -0.04(-0.17%)
Aug 12, 2009 25.02 25.51 24.98 25.31 2,483,240 +0.26(+1.02%)
Aug 11, 2009 25.06 25.25 24.85 25.06 1,497,315 -0.11(-0.43%)
Aug 10, 2009 25.00 25.18 24.96 25.16 1,850,975 -0.03(-0.12%)
Aug 07, 2009 25.31 25.39 24.96 25.19 3,321,466 +0.12(+0.48%)
Aug 06, 2009 25.67 25.70 25.02 25.07 1,561,338 -0.53(-2.06%)
Aug 05, 2009 26.10 26.10 25.53 25.60 1,371,439 -0.41(-1.59%)
Aug 04, 2009 25.75 26.13 25.75 26.01 1,107,874 +0.09(+0.33%)
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.