Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.91 +2.39 (+1.62%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 26.80 27.17 26.77 27.03 1,747,316 +0.49(+1.86%)
Jul 30, 2010 25.88 26.67 25.80 26.54 4,208,142 +0.44(+1.69%)
Jul 29, 2010 26.30 26.58 25.80 26.10 1,740,761 -0.08(-0.31%)
Jul 28, 2010 26.66 26.87 26.14 26.18 2,734,019 -0.54(-2.03%)
Jul 27, 2010 27.09 27.09 26.56 26.72 2,117,820 -0.15(-0.56%)
Jul 26, 2010 26.40 26.95 26.17 26.87 5,395,775 +0.76(+2.90%)
Jul 23, 2010 25.82 26.17 25.38 26.12 10,809,723 +0.24(+0.92%)
Jul 22, 2010 25.73 26.07 25.69 25.88 1,756,136 +0.47(+1.83%)
Jul 21, 2010 25.90 25.90 25.34 25.41 3,090,620 -0.22(-0.84%)
Jul 20, 2010 25.14 25.63 25.14 25.63 2,018,803 +0.05(+0.18%)
Jul 19, 2010 25.54 25.64 25.31 25.58 1,139,669 +0.19(+0.76%)
Jul 16, 2010 26.16 26.24 25.35 25.39 4,276,461 -0.89(-3.38%)
Jul 15, 2010 26.23 26.50 26.09 26.28 1,606,978 +0.08(+0.30%)
Jul 14, 2010 26.17 26.30 26.05 26.20 517,553 -0.06(-0.21%)
Jul 13, 2010 25.96 26.32 25.90 26.26 2,365,515 +0.61(+2.39%)
Jul 12, 2010 25.88 26.07 25.60 25.64 1,079,944 -0.39(-1.48%)
Jul 09, 2010 25.49 26.04 25.49 26.03 2,145,826 +0.37(+1.44%)
Jul 08, 2010 25.47 25.66 25.25 25.66 2,026,860 +0.44(+1.75%)
Jul 07, 2010 24.78 25.25 24.56 25.22 3,374,908 +0.43(+1.72%)
Jul 06, 2010 25.24 25.44 24.63 24.79 3,108,062 -0.30(-1.20%)
Jul 02, 2010 25.15 25.36 24.97 25.09 2,776,744 +0.18(+0.72%)
Jul 01, 2010 25.35 25.35 24.40 24.91 6,248,888 -0.48(-1.88%)
Jun 30, 2010 25.71 25.95 25.34 25.39 1,663,735 -0.37(-1.45%)
Jun 29, 2010 26.29 26.31 25.64 25.76 2,417,912 -1.11(-4.14%)
Jun 25, 2010 26.43 27.00 26.33 26.88 2,671,950 +0.47(+1.80%)
Jun 24, 2010 26.39 26.67 26.30 26.40 1,425,310 -0.21(-0.78%)
Jun 23, 2010 26.68 26.76 26.37 26.61 940,131 +0.03(+0.11%)
Jun 22, 2010 27.03 27.19 26.54 26.58 3,087,649 -0.34(-1.25%)
Jun 21, 2010 27.61 27.68 26.81 26.92 3,209,028 -0.39(-1.43%)
Jun 18, 2010 27.29 27.41 27.09 27.31 2,476,613 +0.11(+0.42%)
Jun 17, 2010 27.28 27.28 26.86 27.19 2,008,025 +0.05(+0.17%)
Jun 16, 2010 26.87 27.34 26.87 27.15 863,276 -0.08(-0.30%)
Jun 15, 2010 26.98 27.26 26.79 27.23 807,609 +0.54(+2.01%)
Jun 14, 2010 26.78 27.08 26.66 26.69 1,175,228 +0.08(+0.31%)
Jun 11, 2010 25.90 26.66 25.90 26.61 1,414,032 +0.29(+1.11%)
Jun 10, 2010 25.86 26.32 25.78 26.32 1,555,295 +0.79(+3.11%)
Jun 09, 2010 25.87 25.99 25.43 25.52 3,899,011 -0.09(-0.33%)
Jun 08, 2010 25.98 25.99 25.22 25.61 3,534,811 -0.28(-1.08%)
Jun 07, 2010 26.46 26.57 25.86 25.89 1,672,784 -0.40(-1.52%)
Jun 04, 2010 26.70 26.92 26.21 26.29 3,595,995 -1.05(-3.85%)
Jun 03, 2010 27.14 27.34 26.95 27.34 3,039,328 +0.28(+1.04%)
Jun 02, 2010 26.30 27.06 26.25 27.06 4,550,204 +0.95(+3.65%)
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.