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 (%)
Sep 30, 2010 28.36 28.46 28.07 28.25 2,021,434 +0.03(+0.12%)
Sep 29, 2010 28.31 28.42 28.12 28.21 3,528,729 -0.23(-0.81%)
Sep 28, 2010 28.39 28.48 28.06 28.44 1,325,984 +0.17(+0.60%)
Sep 27, 2010 28.45 28.47 28.22 28.27 4,478,328 -0.23(-0.80%)
Sep 24, 2010 28.32 28.53 28.22 28.50 2,848,064 +0.28(+1.00%)
Sep 23, 2010 28.23 28.47 28.07 28.22 1,736,502 -0.12(-0.42%)
Sep 22, 2010 28.29 28.65 28.21 28.34 2,429,260 -0.11(-0.38%)
Sep 21, 2010 28.35 28.58 28.35 28.45 1,205,338 +0.01(+0.05%)
Sep 20, 2010 28.16 28.49 27.99 28.43 1,655,626 +0.43(+1.52%)
Sep 17, 2010 28.16 28.16 27.81 28.01 1,977,452 -0.03(-0.11%)
Sep 15, 2010 27.67 28.08 27.62 28.04 1,112,713 +0.23(+0.82%)
Sep 14, 2010 27.74 27.92 27.69 27.81 2,819,436 -0.01(-0.02%)
Sep 13, 2010 27.96 27.96 27.72 27.81 1,540,545 +0.10(+0.35%)
Sep 10, 2010 27.47 27.76 27.46 27.72 1,752,228 +0.27(+0.99%)
Sep 09, 2010 27.45 27.50 27.30 27.44 1,141,446 +0.21(+0.76%)
Sep 08, 2010 26.92 27.31 26.85 27.24 1,931,939 +0.46(+1.70%)
Sep 07, 2010 26.86 26.96 26.73 26.78 946,765 -0.27(-1.01%)
Sep 03, 2010 26.99 27.11 26.85 27.05 1,637,060 +0.25(+0.93%)
Sep 02, 2010 26.50 26.81 26.37 26.81 1,813,147 +0.32(+1.20%)
Sep 01, 2010 26.04 26.52 26.04 26.49 1,285,402 +0.75(+2.91%)
Aug 31, 2010 25.70 26.04 25.65 25.74 2,084,414 -0.14(-0.53%)
Aug 30, 2010 26.02 26.26 25.85 25.88 1,709,021 -0.33(-1.25%)
Aug 27, 2010 25.84 26.25 25.48 26.20 1,097,646 +0.41(+1.60%)
Aug 26, 2010 26.17 26.17 25.67 25.79 5,444,787 -0.34(-1.32%)
Aug 25, 2010 25.50 26.18 25.50 26.13 999,098 +0.36(+1.40%)
Aug 24, 2010 26.05 26.05 25.68 25.77 1,672,906 -0.47(-1.78%)
Aug 23, 2010 26.47 26.68 26.20 26.24 1,141,082 -0.12(-0.47%)
Aug 20, 2010 26.28 26.45 26.10 26.37 1,116,273 -0.06(-0.24%)
Aug 19, 2010 26.90 26.94 26.30 26.43 4,206,063 -0.56(-2.06%)
Aug 18, 2010 27.11 27.19 26.75 26.99 1,527,939 -0.00(-0.01%)
Aug 17, 2010 27.04 27.13 26.76 26.99 1,123,457 +0.23(+0.84%)
Aug 16, 2010 26.49 26.93 26.49 26.76 630,340 +0.04(+0.15%)
Aug 13, 2010 26.67 26.92 26.67 26.72 761,986 -0.23(-0.85%)
Aug 12, 2010 26.27 27.05 26.27 26.95 2,885,297 +0.29(+1.08%)
Aug 11, 2010 27.08 27.11 26.61 26.66 3,788,849 -0.93(-3.37%)
Aug 10, 2010 27.30 27.75 27.24 27.59 1,120,859 -0.13(-0.47%)
Aug 09, 2010 27.78 27.78 27.49 27.73 1,364,278 +0.21(+0.75%)
Aug 06, 2010 27.20 27.56 26.96 27.52 1,914,677 +0.14(+0.53%)
Aug 05, 2010 27.29 27.51 27.27 27.38 410,005 -0.09(-0.32%)
Aug 04, 2010 27.22 27.55 27.19 27.46 1,501,652 +0.38(+1.40%)
Aug 03, 2010 26.93 27.25 26.87 27.08 2,205,594 +0.05(+0.18%)
Aug 02, 2010 26.80 27.17 26.77 27.03 1,747,316 +0.49(+1.86%)
Jul 30, 2010 25.88 26.67 25.80 26.54 4,208,142 +0.44(+1.69%)
Jul 29, 2010 26.30 26.58 25.80 26.10 1,740,761 -0.08(-0.31%)
Jul 28, 2010 26.66 26.87 26.14 26.18 2,734,019 -0.54(-2.03%)
Jul 27, 2010 27.09 27.09 26.56 26.72 2,117,820 -0.15(-0.56%)
Jul 26, 2010 26.40 26.95 26.17 26.87 5,395,775 +0.76(+2.90%)
Jul 23, 2010 25.82 26.17 25.38 26.12 10,809,723 +0.24(+0.92%)
Jul 22, 2010 25.73 26.07 25.69 25.88 1,756,136 +0.47(+1.83%)
Jul 21, 2010 25.90 25.90 25.34 25.41 3,090,620 -0.22(-0.84%)
Jul 20, 2010 25.14 25.63 25.14 25.63 2,018,803 +0.05(+0.18%)
Jul 19, 2010 25.54 25.64 25.31 25.58 1,139,669 +0.19(+0.76%)
Jul 16, 2010 26.16 26.24 25.35 25.39 4,276,461 -0.89(-3.38%)
Jul 15, 2010 26.23 26.50 26.09 26.28 1,606,978 +0.08(+0.30%)
Jul 14, 2010 26.17 26.30 26.05 26.20 517,553 -0.06(-0.21%)
Jul 13, 2010 25.96 26.32 25.90 26.26 2,365,515 +0.61(+2.39%)
Jul 12, 2010 25.88 26.07 25.60 25.64 1,079,944 -0.39(-1.48%)
Jul 09, 2010 25.49 26.04 25.49 26.03 2,145,826 +0.37(+1.44%)
Jul 08, 2010 25.47 25.66 25.25 25.66 2,026,860 +0.44(+1.75%)
Jul 07, 2010 24.78 25.25 24.56 25.22 3,374,908 +0.43(+1.72%)
Jul 06, 2010 25.24 25.44 24.63 24.79 3,108,062 -0.30(-1.20%)
Jul 02, 2010 25.15 25.36 24.97 25.09 2,776,744 +0.18(+0.72%)
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.