Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 38.01 38.02 37.69 37.90 1,605,199 +0.13(+0.35%)
Jan 30, 2012 37.77 37.80 37.35 37.76 1,744,286 -0.18(-0.46%)
Jan 27, 2012 37.51 38.06 37.45 37.94 2,260,632 +0.47(+1.25%)
Jan 26, 2012 37.92 38.14 37.37 37.47 3,497,242 -0.33(-0.88%)
Jan 25, 2012 37.13 37.87 37.08 37.81 3,013,218 +0.90(+2.44%)
Jan 24, 2012 36.54 36.93 36.51 36.91 3,761,946 +0.21(+0.58%)
Jan 23, 2012 37.10 37.15 36.59 36.69 2,590,487 -0.22(-0.60%)
Jan 20, 2012 37.14 37.25 36.85 36.92 1,967,638 -0.26(-0.71%)
Jan 19, 2012 37.53 37.53 37.17 37.18 2,116,724 -0.17(-0.45%)
Jan 18, 2012 36.95 37.38 36.84 37.35 1,195,303 +0.42(+1.13%)
Jan 17, 2012 37.14 37.20 36.75 36.93 2,219,106 +0.23(+0.62%)
Jan 13, 2012 36.53 36.70 36.23 36.70 2,723,738 +0.01(+0.04%)
Jan 12, 2012 36.41 36.71 36.15 36.69 2,210,658 +0.25(+0.70%)
Jan 11, 2012 36.17 36.46 35.94 36.44 2,917,006 +0.22(+0.61%)
Jan 10, 2012 35.91 36.24 35.82 36.21 3,223,119 +0.70(+1.98%)
Jan 09, 2012 35.42 35.58 35.23 35.51 2,582,780 +0.49(+1.39%)
Jan 06, 2012 34.82 35.15 34.79 35.02 1,518,617 +0.28(+0.81%)
Jan 05, 2012 34.06 34.98 34.06 34.74 631,530 +0.48(+1.41%)
Jan 04, 2012 34.13 34.43 34.13 34.26 565,494 +0.17(+0.50%)
Dec 30, 2011 33.97 34.27 33.83 34.09 1,285,396 +0.13(+0.38%)
Dec 29, 2011 33.71 34.03 33.65 33.96 1,225,464 +0.23(+0.68%)
Dec 28, 2011 34.03 34.05 33.67 33.73 712,405 -0.34(-1.00%)
Dec 27, 2011 33.66 34.18 33.66 34.07 499,543 +0.26(+0.78%)
Dec 23, 2011 33.85 33.85 33.66 33.81 519,091 +0.18(+0.52%)
Dec 21, 2011 33.35 33.68 33.19 33.63 651,806 +0.13(+0.39%)
Dec 20, 2011 33.01 33.53 33.01 33.50 990,394 +0.82(+2.51%)
Dec 19, 2011 32.75 33.24 32.61 32.68 528,516 -0.02(-0.07%)
Dec 16, 2011 32.58 32.97 32.58 32.70 1,391,449 +0.14(+0.43%)
Dec 15, 2011 32.56 32.70 32.38 32.56 1,737,071 +0.18(+0.57%)
Dec 14, 2011 32.26 32.55 32.21 32.38 1,163,686 -0.10(-0.31%)
Dec 13, 2011 33.12 33.16 32.35 32.48 1,526,664 -0.40(-1.20%)
Dec 12, 2011 33.00 33.00 32.68 32.88 1,241,302 -0.33(-0.98%)
Dec 09, 2011 32.72 33.31 32.72 33.20 890,861 +0.58(+1.76%)
Dec 08, 2011 33.14 33.19 32.55 32.63 1,441,451 -0.53(-1.59%)
Dec 07, 2011 33.03 33.29 32.76 33.16 1,059,133 -0.12(-0.37%)
Dec 06, 2011 33.18 33.41 33.11 33.28 869,872 -0.01(-0.04%)
Dec 05, 2011 33.77 33.77 33.17 33.29 1,788,221 +0.05(+0.16%)
Dec 02, 2011 33.86 33.86 33.21 33.24 2,129,372 -0.22(-0.64%)
Dec 01, 2011 33.42 33.56 33.24 33.46 1,258,199 +0.07(+0.21%)
Nov 30, 2011 32.92 33.44 32.90 33.39 2,962,074 +1.04(+3.22%)
Nov 29, 2011 32.57 32.57 32.19 32.35 1,165,679 +0.03(+0.08%)
Nov 28, 2011 32.16 32.38 31.72 32.32 1,799,829 +1.08(+3.45%)
Nov 25, 2011 31.46 31.54 31.23 31.24 246,655 -0.31(-0.97%)
Nov 23, 2011 31.70 31.92 31.51 31.55 1,275,270 -0.49(-1.52%)
Nov 22, 2011 31.52 32.16 31.52 32.03 2,517,815 +0.43(+1.36%)
Nov 21, 2011 31.51 31.76 31.35 31.60 4,048,937 +1.44(+4.78%)
Nov 18, 2011 30.35 30.59 30.10 30.16 1,965,566 -0.21(-0.70%)
Nov 17, 2011 30.57 30.78 30.11 30.38 1,716,036 -0.26(-0.86%)
Nov 16, 2011 30.85 31.16 30.52 30.64 2,424,156 -0.45(-1.45%)
Nov 15, 2011 30.82 31.21 30.76 31.09 1,174,605 +0.10(+0.34%)
Nov 14, 2011 30.88 31.10 30.78 30.99 1,168,850 -0.06(-0.18%)
Nov 11, 2011 30.72 31.16 30.72 31.04 1,865,366 +0.50(+1.63%)
Nov 10, 2011 30.83 30.98 30.19 30.55 1,590,732 -0.02(-0.07%)
Nov 09, 2011 30.69 31.14 30.49 30.57 1,398,615 -0.85(-2.69%)
Nov 08, 2011 31.64 31.64 30.93 31.41 1,198,499 -0.04(-0.11%)
Nov 07, 2011 31.53 31.59 30.90 31.45 1,387,255 +0.09(+0.29%)
Nov 04, 2011 31.63 31.64 31.15 31.36 1,416,813 -0.50(-1.58%)
Nov 03, 2011 31.69 31.92 31.28 31.86 1,900,813 +0.39(+1.22%)
Nov 02, 2011 31.80 31.87 31.11 31.48 1,482,680 +0.05(+0.17%)
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.