Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 32.95 33.47 32.93 33.42 2,959,337 +1.04(+3.22%)
Nov 29, 2011 32.60 32.60 32.21 32.38 1,164,602 +0.03(+0.08%)
Nov 28, 2011 32.19 32.41 31.75 32.35 1,798,166 +1.08(+3.45%)
Nov 25, 2011 31.49 31.56 31.26 31.27 246,428 -0.31(-0.97%)
Nov 23, 2011 31.72 31.95 31.54 31.58 1,274,092 -0.49(-1.52%)
Nov 22, 2011 31.55 32.19 31.55 32.06 2,515,489 +0.43(+1.36%)
Nov 21, 2011 31.53 31.79 31.38 31.63 4,045,197 +1.44(+4.78%)
Nov 18, 2011 30.38 30.62 30.13 30.19 1,963,750 -0.21(-0.70%)
Nov 17, 2011 30.60 30.81 30.14 30.40 1,714,451 -0.26(-0.86%)
Nov 16, 2011 30.88 31.19 30.54 30.67 2,421,917 -0.45(-1.45%)
Nov 15, 2011 30.85 31.24 30.79 31.12 1,173,520 +0.10(+0.34%)
Nov 14, 2011 30.91 31.13 30.81 31.01 1,167,770 -0.06(-0.18%)
Nov 11, 2011 30.75 31.18 30.75 31.07 1,863,643 +0.50(+1.63%)
Nov 10, 2011 30.86 31.00 30.22 30.57 1,589,263 -0.02(-0.07%)
Nov 09, 2011 30.72 31.17 30.52 30.60 1,397,323 -0.85(-2.69%)
Nov 08, 2011 31.67 31.67 30.96 31.44 1,197,392 -0.04(-0.11%)
Nov 07, 2011 31.56 31.62 30.93 31.48 1,385,974 +0.09(+0.29%)
Nov 04, 2011 31.66 31.67 31.18 31.39 1,415,504 -0.50(-1.58%)
Nov 03, 2011 31.72 31.95 31.31 31.89 1,899,057 +0.39(+1.22%)
Nov 02, 2011 31.83 31.90 31.14 31.51 1,481,311 +0.05(+0.17%)
Nov 01, 2011 31.67 31.82 31.14 31.45 2,734,439 -0.67(-2.08%)
Oct 31, 2011 32.52 32.55 32.09 32.12 1,972,791 -0.65(-2.00%)
Oct 28, 2011 32.79 32.88 32.59 32.77 1,513,254 +0.13(+0.41%)
Oct 27, 2011 32.70 32.86 32.20 32.64 3,084,993 +0.64(+2.01%)
Oct 26, 2011 31.77 32.16 31.25 32.00 1,570,742 +0.49(+1.57%)
Oct 25, 2011 32.04 32.22 31.42 31.50 2,325,935 -0.83(-2.57%)
Oct 24, 2011 31.92 32.42 31.82 32.33 1,477,959 +0.54(+1.70%)
Oct 21, 2011 31.63 32.04 31.22 31.79 3,161,908 +0.44(+1.42%)
Oct 20, 2011 31.23 31.44 30.79 31.35 1,302,512 +0.25(+0.79%)
Oct 19, 2011 31.26 31.71 31.06 31.10 1,108,334 -0.29(-0.94%)
Oct 18, 2011 31.19 31.63 30.69 31.40 1,023,786 +0.24(+0.77%)
Oct 17, 2011 31.52 31.77 31.06 31.16 1,104,373 -0.65(-2.06%)
Oct 14, 2011 32.00 32.00 31.51 31.81 916,642 +0.10(+0.32%)
Oct 13, 2011 31.29 31.82 31.20 31.71 1,331,825 +0.49(+1.57%)
Oct 12, 2011 31.81 31.81 31.19 31.22 1,720,268 -0.25(-0.78%)
Oct 11, 2011 31.30 31.80 31.30 31.47 596,743 -0.05(-0.15%)
Oct 10, 2011 31.19 31.64 31.15 31.51 775,205 +0.75(+2.42%)
Oct 07, 2011 31.28 31.28 30.70 30.77 1,613,768 -0.62(-1.99%)
Oct 06, 2011 30.89 31.44 30.49 31.39 1,795,047 +0.72(+2.33%)
Oct 05, 2011 29.98 30.77 29.62 30.67 1,948,569 +0.88(+2.95%)
Oct 04, 2011 28.77 29.86 28.67 29.80 3,108,276 +0.65(+2.24%)
Oct 03, 2011 30.19 30.56 29.11 29.14 2,205,022 -1.38(-4.53%)
Sep 30, 2011 30.46 31.01 30.32 30.52 2,920,373 -0.25(-0.81%)
Sep 29, 2011 31.40 31.40 30.02 30.77 1,205,316 +0.02(+0.07%)
Sep 28, 2011 31.75 31.86 30.74 30.75 1,660,819 -0.86(-2.72%)
Sep 27, 2011 31.88 32.03 31.46 31.61 3,012,520 +0.46(+1.49%)
Sep 26, 2011 31.18 31.33 30.46 31.15 3,777,221 +0.15(+0.49%)
Sep 23, 2011 30.55 31.12 30.55 31.00 2,945,728 +0.22(+0.71%)
Sep 22, 2011 30.74 31.18 30.31 30.78 4,086,211 -0.85(-2.70%)
Sep 21, 2011 32.25 32.51 31.62 31.63 1,749,201 -0.57(-1.76%)
Sep 20, 2011 31.92 32.55 31.88 32.20 3,142,200 +0.27(+0.84%)
Sep 19, 2011 31.62 32.18 31.39 31.93 3,018,982 -0.09(-0.30%)
Sep 16, 2011 31.91 32.23 31.76 32.02 1,828,678 +0.03(+0.08%)
Sep 15, 2011 32.07 32.07 31.50 32.00 2,122,099 +0.34(+1.07%)
Sep 14, 2011 31.64 32.04 31.05 31.66 3,143,433 +0.31(+0.99%)
Sep 13, 2011 30.90 31.46 30.87 31.35 2,956,772 +0.40(+1.30%)
Sep 12, 2011 30.24 30.94 30.24 30.94 2,039,322 +0.24(+0.77%)
Sep 09, 2011 31.33 31.44 30.54 30.71 2,520,930 -0.94(-2.98%)
Sep 08, 2011 31.61 32.03 31.34 31.65 1,379,145 -0.05(-0.16%)
Sep 07, 2011 31.15 31.70 31.08 31.70 1,870,560 +0.90(+2.93%)
Sep 06, 2011 29.60 30.85 29.60 30.80 1,645,635 +0.44(+1.44%)
Sep 02, 2011 30.59 31.12 30.25 30.36 1,893,378 -0.62(-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.