Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 -0.66 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 45.78 45.86 45.24 45.37 1,049,812 -0.37(-0.80%)
Nov 29, 2012 45.56 45.77 45.17 45.74 1,325,465 +0.72(+1.61%)
Nov 28, 2012 44.69 45.01 43.97 45.01 980,657 +0.21(+0.47%)
Nov 27, 2012 44.81 45.22 44.72 44.80 1,040,311 -0.17(-0.37%)
Nov 26, 2012 45.17 45.17 44.55 44.97 716,185 -0.23(-0.50%)
Nov 23, 2012 44.80 45.20 44.80 45.20 930,606 +0.55(+1.24%)
Nov 21, 2012 44.79 44.79 44.35 44.64 1,359,744 +0.10(+0.23%)
Nov 20, 2012 43.52 44.54 43.52 44.54 1,692,714 +0.91(+2.08%)
Nov 19, 2012 43.61 43.75 43.12 43.63 1,882,813 +0.59(+1.37%)
Nov 16, 2012 41.99 43.20 41.99 43.04 2,879,339 +1.00(+2.38%)
Nov 15, 2012 42.39 42.42 41.65 42.04 2,168,940 -0.39(-0.91%)
Nov 14, 2012 43.48 43.48 42.28 42.42 1,683,175 -0.83(-1.93%)
Nov 13, 2012 42.93 43.52 42.93 43.26 1,616,436 -0.00(-0.01%)
Nov 12, 2012 43.16 43.49 43.03 43.26 3,148,946 +0.75(+1.76%)
Nov 09, 2012 41.69 42.85 41.08 42.51 2,980,016 +0.52(+1.25%)
Nov 08, 2012 42.53 42.53 41.92 41.99 2,117,189 -0.51(-1.19%)
Nov 07, 2012 42.91 43.30 42.18 42.50 3,791,600 -1.02(-2.34%)
Nov 06, 2012 43.61 43.82 43.34 43.52 1,222,724 -0.07(-0.15%)
Nov 05, 2012 42.90 43.65 42.90 43.58 1,876,852 +0.78(+1.83%)
Nov 02, 2012 43.77 43.83 42.75 42.80 2,151,630 -1.03(-2.36%)
Nov 01, 2012 43.16 44.16 43.16 43.83 3,426,253 +0.71(+1.66%)
Oct 31, 2012 44.05 44.10 43.02 43.12 3,341,005 -1.01(-2.29%)
Oct 26, 2012 44.62 44.13 44.13 44.13 1,742,572 -0.50(-1.13%)
Oct 25, 2012 44.85 45.42 44.53 44.63 1,382,657 +0.02(+0.04%)
Oct 24, 2012 45.12 45.17 44.56 44.62 2,389,021 +0.08(+0.18%)
Oct 23, 2012 44.91 45.00 43.98 44.54 3,507,403 -1.04(-2.29%)
Oct 19, 2012 46.96 46.96 45.45 45.58 2,880,786 -1.42(-3.02%)
Oct 18, 2012 47.70 47.70 47.00 47.00 867,344 -0.71(-1.49%)
Oct 17, 2012 47.12 47.84 47.11 47.71 1,801,009 +0.61(+1.29%)
Oct 16, 2012 46.64 47.13 46.64 47.11 964,274 +0.57(+1.22%)
Oct 15, 2012 46.43 46.61 46.12 46.54 1,825,016 +0.23(+0.49%)
Oct 12, 2012 46.85 46.85 46.25 46.31 1,409,731 -0.33(-0.70%)
Oct 11, 2012 46.69 47.03 46.52 46.64 1,009,413 +0.23(+0.49%)
Oct 10, 2012 46.77 46.79 46.16 46.41 1,571,037 -0.36(-0.77%)
Oct 09, 2012 47.51 47.64 46.69 46.77 1,362,638 -0.90(-1.88%)
Oct 08, 2012 48.13 48.13 47.60 47.67 2,479,260 -0.45(-0.94%)
Oct 05, 2012 48.26 48.57 47.93 48.13 2,396,193 +0.12(+0.25%)
Oct 04, 2012 48.07 48.32 47.76 48.01 1,220,877 +0.20(+0.41%)
Oct 03, 2012 47.66 47.82 47.29 47.81 1,340,655 +0.34(+0.72%)
Oct 02, 2012 47.39 47.48 47.15 47.47 5,475,268 +0.51(+1.08%)
Oct 01, 2012 46.82 47.29 46.74 46.97 1,160,557 +0.34(+0.73%)
Sep 28, 2012 46.50 46.72 46.11 46.63 839,110 +0.08(+0.16%)
Sep 27, 2012 46.10 46.67 45.96 46.55 542,693 +0.67(+1.47%)
Sep 26, 2012 46.80 46.80 45.77 45.88 1,894,556 -0.66(-1.41%)
Sep 25, 2012 46.98 47.29 46.44 46.53 818,706 -0.23(-0.48%)
Sep 24, 2012 47.04 47.04 46.63 46.76 900,379 -0.57(-1.20%)
Sep 21, 2012 47.26 47.49 47.16 47.33 965,213 +0.26(+0.56%)
Sep 20, 2012 46.88 47.11 46.75 47.06 711,778 +0.11(+0.23%)
Sep 19, 2012 47.28 47.34 46.71 46.96 1,561,357 -0.21(-0.45%)
Sep 18, 2012 46.76 47.21 46.73 47.17 2,086,989 +0.36(+0.77%)
Sep 17, 2012 46.31 46.81 46.18 46.81 900,412 +0.45(+0.98%)
Sep 14, 2012 46.11 46.56 45.96 46.35 3,871,780 +0.42(+0.91%)
Sep 13, 2012 45.45 46.14 45.39 45.93 2,014,928 +0.37(+0.81%)
Sep 12, 2012 45.76 45.79 45.34 45.57 879,020 -0.00(-0.01%)
Sep 11, 2012 45.68 45.72 45.50 45.57 979,950 -0.11(-0.24%)
Sep 10, 2012 46.04 46.06 45.59 45.68 735,143 -0.38(-0.83%)
Sep 07, 2012 46.25 46.28 45.80 46.06 1,800,296 -0.02(-0.05%)
Sep 06, 2012 45.35 46.19 45.35 46.08 1,642,443 +0.93(+2.05%)
Sep 05, 2012 45.30 45.37 44.97 45.16 1,533,665 -0.11(-0.24%)
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.