Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.47 +1.95 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 29.21 29.40 29.21 29.25 552,276 -0.05(-0.16%)
Oct 28, 2010 29.56 29.56 29.16 29.29 1,342,812 +0.17(+0.57%)
Oct 27, 2010 28.81 29.18 28.80 29.13 1,484,298 +0.06(+0.21%)
Oct 25, 2010 29.05 29.38 29.05 29.07 1,705,043 +0.16(+0.55%)
Oct 22, 2010 28.86 28.95 28.72 28.91 1,560,278 +0.05(+0.18%)
Oct 21, 2010 29.04 29.19 28.59 28.85 3,006,779 -0.03(-0.11%)
Oct 20, 2010 28.92 29.15 28.73 28.89 2,686,620 +0.02(+0.06%)
Oct 19, 2010 28.93 29.20 28.69 28.87 2,984,464 -0.46(-1.56%)
Oct 18, 2010 29.05 29.33 29.05 29.33 1,093,570 +0.14(+0.47%)
Oct 15, 2010 28.71 29.19 28.71 29.19 942,619 +0.33(+1.13%)
Oct 14, 2010 28.91 28.99 28.73 28.86 861,868 -0.09(-0.29%)
Oct 13, 2010 29.11 29.11 28.87 28.95 1,692,785 +0.10(+0.36%)
Oct 12, 2010 28.55 28.87 28.35 28.84 3,190,386 +0.17(+0.59%)
Oct 11, 2010 28.60 28.79 28.59 28.67 1,223,965 -0.00(-0.01%)
Oct 08, 2010 28.44 28.78 28.38 28.68 1,947,522 +0.21(+0.72%)
Oct 07, 2010 28.49 28.53 28.25 28.47 1,004,118 +0.05(+0.16%)
Oct 06, 2010 28.64 28.65 28.30 28.42 1,954,489 -0.21(-0.72%)
Oct 05, 2010 28.18 28.68 28.18 28.63 5,371,790 +0.55(+1.96%)
Oct 04, 2010 28.20 28.32 27.91 28.08 1,831,544 -0.18(-0.63%)
Oct 01, 2010 28.44 28.45 28.06 28.26 1,257,387 +0.01(+0.03%)
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%)
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.