Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.11 +1.28 (+0.87%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.71 26.86 26.41 26.61 3,654,070 -0.11(-0.40%)
May 27, 2010 26.46 26.73 26.37 26.71 3,109,801 +0.67(+2.59%)
May 26, 2010 26.37 26.69 25.95 26.04 5,642,022 -0.32(-1.22%)
May 25, 2010 25.78 26.36 25.47 26.36 3,549,916 -0.05(-0.17%)
May 24, 2010 26.47 26.71 26.22 26.41 2,593,771 -0.04(-0.16%)
May 21, 2010 26.03 26.72 26.01 26.45 3,514,293 -0.04(-0.15%)
May 20, 2010 26.59 27.23 26.35 26.49 5,123,626 -1.08(-3.93%)
May 19, 2010 27.58 27.81 27.26 27.57 3,506,923 -0.07(-0.25%)
May 18, 2010 28.11 28.19 27.56 27.64 3,518,048 -0.32(-1.15%)
May 17, 2010 27.97 28.12 27.38 27.96 3,269,878 +0.06(+0.22%)
May 14, 2010 28.19 28.38 27.61 27.90 4,241,451 -0.55(-1.95%)
May 13, 2010 28.74 28.80 28.42 28.45 1,599,312 -0.34(-1.19%)
May 12, 2010 28.35 28.80 28.23 28.80 2,718,783 +0.56(+2.00%)
May 11, 2010 28.34 28.53 27.54 28.23 3,719,390 +0.31(+1.10%)
May 10, 2010 27.82 28.39 27.71 27.93 7,809,588 +0.89(+3.28%)
May 07, 2010 27.87 27.96 26.70 27.04 10,968,982 -1.23(-4.35%)
May 06, 2010 28.93 29.10 22.93 28.27 13,568,841 -0.81(-2.77%)
May 05, 2010 28.91 29.08 28.43 29.07 4,157,271 -0.59(-2.00%)
May 04, 2010 29.98 30.04 29.41 29.66 3,633,067 -0.60(-1.97%)
May 03, 2010 30.19 30.35 29.89 30.26 1,409,630 +0.38(+1.27%)
Apr 30, 2010 30.09 30.38 29.82 29.88 3,255,956 -0.21(-0.70%)
Apr 29, 2010 29.38 30.43 29.38 30.09 7,881,208 +0.77(+2.64%)
Apr 28, 2010 29.25 29.38 29.13 29.32 2,439,132 +0.15(+0.53%)
Apr 27, 2010 29.38 29.77 29.10 29.16 2,137,902 -0.42(-1.41%)
Apr 26, 2010 29.73 29.85 29.52 29.58 1,978,909 -0.16(-0.53%)
Apr 23, 2010 29.45 29.92 29.42 29.74 2,357,330 +0.26(+0.89%)
Apr 22, 2010 29.48 29.53 29.12 29.48 2,047,442 -0.26(-0.87%)
Apr 21, 2010 30.13 30.13 29.51 29.73 6,323,613 -0.49(-1.63%)
Apr 20, 2010 30.25 30.25 29.98 30.23 3,649,133 +0.11(+0.37%)
Apr 19, 2010 30.17 30.37 29.86 30.11 3,088,833 -0.11(-0.37%)
Apr 16, 2010 30.36 30.41 29.91 30.23 1,915,481 -0.14(-0.45%)
Apr 15, 2010 30.31 30.43 30.26 30.36 562,901 +0.07(+0.23%)
Apr 14, 2010 30.38 30.38 30.10 30.29 2,005,569 +0.14(+0.48%)
Apr 13, 2010 30.12 30.17 29.95 30.15 1,249,742 +0.08(+0.27%)
Apr 12, 2010 30.01 30.15 29.83 30.07 710,393 -0.09(-0.29%)
Apr 09, 2010 30.20 30.20 29.94 30.16 1,148,325 +0.01(+0.03%)
Apr 08, 2010 29.96 30.21 29.80 30.15 1,262,837 -0.01(-0.04%)
Apr 07, 2010 30.44 30.44 29.98 30.16 1,213,224 -0.16(-0.54%)
Apr 06, 2010 30.13 30.43 30.13 30.32 1,025,447 -0.01(-0.02%)
Apr 05, 2010 30.26 30.33 30.02 30.33 1,078,186 +0.25(+0.83%)
Apr 01, 2010 30.00 30.08 30.08 30.08 1,457,545 +0.29(+0.99%)
Mar 31, 2010 29.89 30.05 29.75 29.79 1,309,168 -0.21(-0.69%)
Mar 30, 2010 30.01 30.10 29.85 29.99 1,508,834 -0.12(-0.39%)
Mar 29, 2010 30.06 30.14 30.00 30.11 1,033,822 +0.21(+0.69%)
Mar 26, 2010 30.25 30.25 29.73 29.90 2,323,627 -0.12(-0.40%)
Mar 25, 2010 30.46 30.46 30.01 30.03 2,081,939 -0.21(-0.70%)
Mar 24, 2010 30.27 30.63 30.21 30.24 2,142,814 -0.35(-1.14%)
Mar 23, 2010 30.44 30.59 30.19 30.59 1,306,643 +0.36(+1.20%)
Mar 22, 2010 29.64 30.29 29.64 30.22 2,370,938 +0.26(+0.86%)
Mar 19, 2010 29.86 29.99 29.84 29.96 2,388,176 -0.01(-0.03%)
Mar 18, 2010 29.68 29.97 29.64 29.97 1,035,492 +0.26(+0.88%)
Mar 17, 2010 29.93 29.93 29.66 29.71 1,602,268 -0.11(-0.36%)
Mar 16, 2010 29.77 29.87 29.56 29.82 1,404,742 +0.15(+0.52%)
Mar 15, 2010 29.55 29.75 29.49 29.66 2,135,813 -0.23(-0.78%)
Mar 12, 2010 30.03 30.07 29.52 29.90 2,506,465 +0.14(+0.47%)
Mar 11, 2010 29.62 29.85 29.45 29.76 2,243,490 +0.08(+0.26%)
Mar 10, 2010 29.51 29.73 29.49 29.68 2,616,498 +0.27(+0.90%)
Mar 09, 2010 28.97 29.41 28.83 29.41 2,537,023 +0.32(+1.09%)
Mar 08, 2010 29.24 29.25 29.05 29.10 1,198,908 -0.10(-0.33%)
Mar 05, 2010 28.91 29.19 28.87 29.19 1,694,224 +0.45(+1.56%)
Mar 04, 2010 28.78 28.86 28.60 28.74 1,486,824 -0.05(-0.16%)
Mar 03, 2010 28.91 28.93 28.70 28.79 890,656 -0.12(-0.42%)
Mar 02, 2010 28.56 28.98 28.56 28.91 1,678,512 +0.28(+0.97%)
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.