Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.30 23.46 23.03 23.11 2,929,994 -0.09(-0.38%)
Jan 29, 2009 23.18 23.42 23.05 23.19 3,934,687 -0.10(-0.42%)
Jan 28, 2009 23.11 23.51 22.98 23.29 5,018,997 +0.48(+2.10%)
Jan 27, 2009 22.66 22.91 22.60 22.81 1,592,909 +0.29(+1.28%)
Jan 26, 2009 22.35 22.81 22.32 22.52 2,334,878 +0.24(+1.06%)
Jan 23, 2009 22.32 22.58 22.15 22.29 1,971,667 -0.28(-1.23%)
Jan 22, 2009 22.72 22.83 22.39 22.57 1,475,765 -0.43(-1.87%)
Jan 21, 2009 22.41 23.10 22.13 23.00 3,981,882 +0.79(+3.54%)
Jan 20, 2009 23.15 23.23 22.17 22.21 3,333,617 -0.92(-3.97%)
Jan 16, 2009 23.18 23.26 22.70 23.13 3,534,951 +0.16(+0.71%)
Jan 15, 2009 22.46 22.99 22.09 22.97 3,136,149 +0.51(+2.25%)
Jan 14, 2009 22.71 22.83 22.36 22.46 3,743,328 -0.48(-2.11%)
Jan 13, 2009 22.37 23.06 22.37 22.94 3,420,021 +0.51(+2.29%)
Jan 12, 2009 22.65 22.70 22.21 22.43 1,315,630 -0.17(-0.75%)
Jan 09, 2009 23.21 23.21 22.55 22.60 1,956,144 -0.62(-2.66%)
Jan 08, 2009 22.90 23.22 22.79 23.22 1,545,462 +0.25(+1.10%)
Jan 07, 2009 23.11 23.26 22.75 22.97 1,547,385 -0.25(-1.10%)
Jan 06, 2009 23.72 23.82 23.16 23.22 2,881,143 -0.51(-2.13%)
Jan 05, 2009 23.51 23.73 23.05 23.73 1,610,206 +0.18(+0.78%)
Jan 02, 2009 23.04 23.54 22.87 23.54 1,660,178 +0.33(+1.44%)
Dec 31, 2008 22.86 23.21 22.75 23.21 955,492 +0.41(+1.78%)
Dec 30, 2008 22.32 22.81 22.32 22.81 740,604 +0.55(+2.47%)
Dec 29, 2008 22.76 22.76 22.09 22.26 2,833,801 -0.51(-2.22%)
Dec 26, 2008 22.22 22.76 22.22 22.76 851,377 +0.20(+0.87%)
Dec 24, 2008 22.02 22.73 22.02 22.57 447,588 -0.02(-0.09%)
Dec 23, 2008 22.54 22.93 22.50 22.59 1,855,065 +0.07(+0.32%)
Dec 22, 2008 22.74 22.91 22.14 22.52 8,054,380 -0.31(-1.36%)
Dec 19, 2008 22.92 23.34 22.69 22.83 3,053,522 +0.11(+0.47%)
Dec 18, 2008 22.67 23.19 22.50 22.72 2,984,141 +0.06(+0.26%)
Dec 17, 2008 22.29 22.86 22.23 22.66 2,194,982 +0.13(+0.58%)
Dec 16, 2008 21.27 22.53 21.26 22.53 3,323,261 +1.23(+5.77%)
Dec 15, 2008 21.89 21.89 21.11 21.30 4,508,002 -0.51(-2.35%)
Dec 12, 2008 20.71 21.81 20.71 21.81 1,193,354 +0.68(+3.20%)
Dec 11, 2008 21.56 21.96 21.14 21.14 3,011,604 -0.52(-2.41%)
Dec 10, 2008 21.73 21.92 21.45 21.66 1,291,739 +0.18(+0.84%)
Dec 09, 2008 21.89 22.09 21.27 21.48 2,964,262 -0.32(-1.45%)
Dec 08, 2008 21.89 22.04 21.63 21.80 2,774,018 +0.26(+1.23%)
Dec 05, 2008 20.58 21.60 20.29 21.53 2,682,343 +0.66(+3.15%)
Dec 04, 2008 21.05 21.45 20.64 20.88 2,011,451 -0.31(-1.48%)
Dec 03, 2008 20.61 21.21 20.03 21.19 2,979,053 +0.67(+3.28%)
Dec 02, 2008 20.19 20.56 19.96 20.52 2,623,406 +0.62(+3.10%)
Dec 01, 2008 21.26 21.26 19.86 19.90 2,338,986 -1.45(-6.79%)
Nov 28, 2008 20.98 21.36 20.96 21.35 580,116 +0.14(+0.66%)
Nov 26, 2008 20.42 21.28 20.25 21.21 3,926,165 +0.55(+2.66%)
Nov 25, 2008 20.59 20.86 20.32 20.66 2,992,583 +0.09(+0.44%)
Nov 24, 2008 19.96 20.67 19.83 20.57 2,769,730 +0.71(+3.55%)
Nov 21, 2008 19.62 20.02 18.67 19.86 10,397,912 +0.05(+0.26%)
Nov 20, 2008 20.57 20.74 19.62 19.81 5,551,043 -1.06(-5.07%)
Nov 19, 2008 22.08 22.08 20.85 20.87 2,928,203 -0.98(-4.49%)
Nov 18, 2008 21.95 22.16 21.19 21.85 2,279,764 -0.18(-0.80%)
Nov 17, 2008 22.04 22.48 21.93 22.03 2,191,802 -0.34(-1.52%)
Nov 14, 2008 23.25 23.26 22.32 22.36 2,544,933 -0.85(-3.65%)
Nov 13, 2008 21.68 23.21 21.32 23.21 6,558,947 +1.49(+6.84%)
Nov 12, 2008 22.40 22.47 21.69 21.72 2,033,864 -0.87(-3.86%)
Nov 11, 2008 22.80 23.05 22.57 22.60 1,984,398 -0.47(-2.04%)
Nov 10, 2008 23.16 23.59 22.79 23.07 3,197,587 +0.01(+0.04%)
Nov 07, 2008 22.70 23.09 22.64 23.06 2,061,646 +0.67(+3.01%)
Nov 06, 2008 22.91 23.12 22.38 22.38 2,617,177 -0.64(-2.77%)
Nov 05, 2008 23.73 23.73 22.96 23.02 2,035,036 -0.78(-3.27%)
Nov 04, 2008 24.15 24.24 23.48 23.80 4,042,004 -0.02(-0.07%)
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.