Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.00 USD -0.26 (-0.17%)
Streaming Delayed Price Updated: 6:44 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 100.78 102.36 100.71 102.20 967,668 +3.19(+3.22%)
Nov 29, 2011 99.69 99.69 98.52 99.01 380,811 +0.08(+0.08%)
Nov 28, 2011 98.43 99.12 97.09 98.93 587,979 +3.30(+3.45%)
Nov 25, 2011 96.31 96.53 95.60 95.63 80,579 -0.94(-0.97%)
Nov 23, 2011 97.02 97.72 96.46 96.57 416,613 -1.49(-1.52%)
Nov 22, 2011 96.49 98.43 96.49 98.06 822,535 +1.32(+1.36%)
Nov 21, 2011 96.44 97.22 95.97 96.74 1,322,731 +4.41(+4.78%)
Nov 18, 2011 92.91 93.64 92.15 92.33 642,123 -0.65(-0.70%)
Nov 17, 2011 93.59 94.23 92.18 92.98 560,605 -0.81(-0.86%)
Nov 16, 2011 94.44 95.38 93.41 93.79 791,938 -1.38(-1.45%)
Nov 15, 2011 94.34 95.55 94.17 95.17 383,727 +0.32(+0.34%)
Nov 14, 2011 94.52 95.21 94.23 94.85 381,847 -0.17(-0.18%)
Nov 11, 2011 94.03 95.37 94.03 95.02 609,389 +1.52(+1.63%)
Nov 10, 2011 94.37 94.82 92.42 93.50 519,670 -0.07(-0.07%)
Nov 09, 2011 93.94 95.31 93.33 93.57 456,908 -2.59(-2.69%)
Nov 08, 2011 96.85 96.85 94.68 96.16 391,533 -0.11(-0.11%)
Nov 07, 2011 96.52 96.71 94.58 96.27 453,197 +0.28(+0.29%)
Nov 04, 2011 96.83 96.84 95.36 95.99 462,853 -1.54(-1.58%)
Nov 03, 2011 97.00 97.72 95.74 97.53 620,969 +1.18(+1.22%)
Nov 02, 2011 97.35 97.55 95.23 96.35 484,371 +0.16(+0.17%)
Nov 01, 2011 96.85 97.31 95.23 96.19 894,129 -2.04(-2.08%)
Oct 31, 2011 99.46 99.55 98.15 98.23 645,079 -2.00(-2.00%)
Oct 28, 2011 100.27 100.55 99.68 100.23 494,816 +0.41(+0.41%)
Oct 27, 2011 100.01 100.50 98.46 99.82 1,008,756 +1.97(+2.01%)
Oct 26, 2011 97.17 98.36 95.58 97.85 513,614 +1.51(+1.57%)
Oct 25, 2011 97.98 98.53 96.09 96.34 760,553 -2.54(-2.57%)
Oct 24, 2011 97.63 99.15 97.31 98.88 483,275 +1.65(+1.70%)
Oct 21, 2011 96.73 98.00 95.47 97.23 1,033,906 +1.36(+1.42%)
Oct 20, 2011 95.51 96.16 94.17 95.87 425,906 +0.75(+0.79%)
Oct 19, 2011 95.61 96.98 94.98 95.12 362,412 -0.90(-0.94%)
Oct 18, 2011 95.38 96.72 93.85 96.02 334,766 +0.73(+0.77%)
Oct 17, 2011 96.40 97.15 95.00 95.29 361,117 -2.00(-2.06%)
Oct 14, 2011 97.86 97.86 96.36 97.29 299,731 +0.31(+0.32%)
Oct 13, 2011 95.68 97.32 95.43 96.98 435,491 +1.50(+1.57%)
Oct 12, 2011 97.29 97.29 95.38 95.48 562,507 -0.75(-0.78%)
Oct 11, 2011 95.73 97.24 95.73 96.23 195,128 -0.14(-0.15%)
Oct 10, 2011 95.40 96.77 95.26 96.37 253,483 +2.28(+2.42%)
Oct 07, 2011 95.66 95.66 93.89 94.09 527,683 -1.91(-1.99%)
Oct 06, 2011 94.48 96.14 93.26 96.00 586,959 +2.19(+2.33%)
Oct 05, 2011 91.68 94.09 90.57 93.81 637,159 +2.69(+2.95%)
Oct 04, 2011 87.99 91.32 87.67 91.12 1,016,369 +2.00(+2.24%)
Oct 03, 2011 92.34 93.46 89.02 89.12 721,016 -4.23(-4.53%)
Sep 30, 2011 93.16 94.83 92.73 93.35 954,927 -0.76(-0.81%)
Sep 29, 2011 96.04 96.04 91.81 94.11 394,124 +0.07(+0.07%)
Sep 28, 2011 97.10 97.44 94.00 94.04 543,068 -2.63(-2.72%)
Sep 27, 2011 97.50 97.97 96.22 96.67 985,058 +1.42(+1.49%)
Sep 26, 2011 95.36 95.81 93.15 95.25 1,235,106 +0.46(+0.49%)
Sep 23, 2011 93.44 95.18 93.43 94.79 963,218 +0.67(+0.71%)
Sep 22, 2011 94.00 95.35 92.68 94.12 1,336,142 -2.61(-2.70%)
Sep 21, 2011 98.62 99.42 96.70 96.73 571,968 -1.73(-1.76%)
Sep 20, 2011 97.62 99.54 97.50 98.46 1,027,462 +0.82(+0.84%)
Sep 19, 2011 96.71 98.41 96.01 97.64 987,171 -0.29(-0.30%)
Sep 16, 2011 97.58 98.56 97.13 97.93 597,956 +0.08(+0.08%)
Sep 15, 2011 98.08 98.08 96.33 97.85 693,901 +1.04(+1.07%)
Sep 14, 2011 96.77 97.99 94.96 96.81 1,027,865 +0.95(+0.99%)
Sep 13, 2011 94.49 96.20 94.42 95.86 966,829 +1.23(+1.30%)
Sep 12, 2011 92.47 94.63 92.47 94.63 666,834 +0.72(+0.77%)
Sep 09, 2011 95.80 96.15 93.40 93.91 824,314 -2.88(-2.98%)
Sep 08, 2011 96.66 97.94 95.83 96.79 450,964 -0.16(-0.17%)
Sep 07, 2011 95.27 96.96 95.04 96.95 611,651 +2.76(+2.93%)
Sep 06, 2011 90.53 94.34 90.53 94.19 538,103 +1.34(+1.44%)
Sep 02, 2011 93.56 95.17 92.51 92.85 619,112 -1.90(-2.01%)
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.