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 (%)
Mar 31, 2009 21.91 22.10 21.69 21.73 2,735,785 +0.04(+0.20%)
Mar 30, 2009 21.60 21.74 21.30 21.69 4,210,853 -0.62(-2.79%)
Mar 26, 2009 22.00 22.31 21.74 22.31 4,356,177 +0.61(+2.79%)
Mar 25, 2009 21.54 22.02 21.14 21.71 5,978,271 +0.21(+0.96%)
Mar 24, 2009 21.75 21.93 21.43 21.50 2,465,224 -0.46(-2.10%)
Mar 23, 2009 21.56 21.97 21.18 21.96 4,390,109 +1.05(+5.04%)
Mar 20, 2009 21.28 21.41 20.90 20.91 4,092,338 -0.33(-1.57%)
Mar 19, 2009 21.51 21.72 21.00 21.24 6,252,811 -0.27(-1.25%)
Mar 18, 2009 21.45 21.86 21.28 21.51 5,973,032 -0.07(-0.30%)
Mar 17, 2009 20.83 21.57 20.83 21.57 6,075,921 +0.72(+3.47%)
Mar 16, 2009 21.45 21.45 20.79 20.85 3,907,904 -0.44(-2.06%)
Mar 13, 2009 21.11 21.42 20.90 21.29 4,564,410 +0.36(+1.71%)
Mar 12, 2009 19.66 21.06 19.51 20.93 9,247,652 +1.21(+6.11%)
Mar 11, 2009 20.31 20.47 19.67 19.73 7,637,947 -0.34(-1.71%)
Mar 10, 2009 19.51 20.09 19.51 20.07 4,607,553 +0.73(+3.78%)
Mar 09, 2009 19.35 19.94 19.27 19.34 4,210,535 -0.23(-1.19%)
Mar 06, 2009 19.57 19.74 19.25 19.57 6,019,919 +0.16(+0.84%)
Mar 05, 2009 19.81 20.01 19.35 19.41 6,100,093 -0.81(-4.02%)
Mar 04, 2009 20.09 20.44 19.85 20.22 11,234,897 +0.52(+2.64%)
Mar 02, 2009 20.22 20.46 19.69 19.70 14,606,458 -0.96(-4.63%)
Feb 27, 2009 21.09 21.26 20.57 20.66 10,736,254 -0.84(-3.91%)
Feb 26, 2009 22.80 22.80 21.49 21.50 7,790,699 -1.12(-4.95%)
Feb 25, 2009 22.77 23.03 22.50 22.62 2,488,500 -0.29(-1.26%)
Feb 24, 2009 22.60 23.05 22.50 22.91 3,096,478 +0.34(+1.52%)
Feb 23, 2009 23.16 23.53 22.42 22.56 3,505,259 -0.37(-1.61%)
Feb 20, 2009 22.87 23.12 22.66 22.93 3,230,557 -0.20(-0.85%)
Feb 19, 2009 23.57 23.65 23.13 23.13 2,328,879 -0.34(-1.44%)
Feb 18, 2009 23.65 23.76 23.30 23.47 3,764,570 -0.16(-0.69%)
Feb 17, 2009 23.42 23.86 23.33 23.63 2,183,588 -0.34(-1.43%)
Feb 13, 2009 24.12 24.26 23.92 23.98 4,866,144 -0.25(-1.01%)
Feb 12, 2009 23.72 24.22 23.49 24.22 4,377,240 +0.46(+1.92%)
Feb 11, 2009 23.81 23.83 23.51 23.77 1,568,107 +0.10(+0.42%)
Feb 10, 2009 24.17 24.31 23.50 23.67 3,022,419 -0.63(-2.58%)
Feb 09, 2009 24.57 24.57 24.03 24.30 2,287,186 -0.10(-0.42%)
Feb 06, 2009 24.23 24.56 24.14 24.40 2,780,043 +0.18(+0.74%)
Feb 05, 2009 23.66 24.36 23.64 24.22 2,488,360 +0.33(+1.37%)
Feb 04, 2009 23.98 24.39 23.81 23.89 4,386,961 +0.09(+0.37%)
Feb 03, 2009 23.49 23.91 23.33 23.80 2,704,555 +0.42(+1.81%)
Feb 02, 2009 22.87 23.48 22.85 23.38 3,583,262 +0.21(+0.92%)
Jan 30, 2009 23.36 23.52 23.09 23.17 2,922,381 -0.09(-0.38%)
Jan 29, 2009 23.24 23.48 23.11 23.26 3,924,463 -0.10(-0.42%)
Jan 28, 2009 23.17 23.58 23.04 23.35 5,005,957 +0.48(+2.11%)
Jan 27, 2009 22.71 22.97 22.66 22.87 1,588,770 +0.29(+1.28%)
Jan 26, 2009 22.41 22.87 22.38 22.58 2,328,812 +0.24(+1.06%)
Jan 23, 2009 22.38 22.64 22.21 22.35 1,966,544 -0.28(-1.23%)
Jan 22, 2009 22.78 22.89 22.45 22.63 1,471,931 -0.43(-1.87%)
Jan 21, 2009 22.47 23.16 22.19 23.06 3,971,536 +0.79(+3.54%)
Jan 20, 2009 23.21 23.29 22.23 22.27 3,324,956 -0.92(-3.97%)
Jan 16, 2009 23.25 23.32 22.76 23.19 3,525,766 +0.16(+0.71%)
Jan 15, 2009 22.52 23.05 22.15 23.03 3,128,001 +0.51(+2.25%)
Jan 14, 2009 22.77 22.89 22.42 22.52 3,733,603 -0.48(-2.11%)
Jan 13, 2009 22.43 23.12 22.43 23.00 3,411,135 +0.51(+2.29%)
Jan 12, 2009 22.70 22.76 22.27 22.49 1,312,212 -0.17(-0.75%)
Jan 09, 2009 23.27 23.27 22.61 22.66 1,951,062 -0.62(-2.66%)
Jan 08, 2009 22.96 23.28 22.85 23.28 1,541,447 +0.25(+1.10%)
Jan 07, 2009 23.17 23.32 22.81 23.03 1,543,364 -0.26(-1.10%)
Jan 06, 2009 23.78 23.88 23.22 23.28 2,873,657 -0.51(-2.13%)
Jan 05, 2009 23.57 23.79 23.11 23.79 1,606,023 +0.18(+0.78%)
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.