Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.52 +1.69 (+1.14%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.76 27.98 27.64 27.97 2,127,841 +0.12(+0.42%)
Feb 25, 2010 27.48 27.85 27.41 27.85 1,881,862 +0.08(+0.27%)
Feb 24, 2010 27.59 27.91 27.59 27.78 1,580,239 +0.19(+0.70%)
Feb 23, 2010 27.93 27.97 27.49 27.59 1,980,786 -0.32(-1.16%)
Feb 22, 2010 27.89 28.05 27.78 27.91 1,754,164 -0.04(-0.14%)
Feb 19, 2010 27.94 28.05 27.74 27.95 2,289,490 +0.02(+0.07%)
Feb 18, 2010 28.03 28.06 27.80 27.93 1,487,779 -0.12(-0.44%)
Feb 17, 2010 27.72 28.05 27.66 28.05 1,788,810 +0.39(+1.40%)
Feb 16, 2010 27.87 27.87 27.33 27.67 1,330,438 +0.07(+0.26%)
Feb 12, 2010 27.09 27.59 27.59 27.59 1,653,858 +0.19(+0.69%)
Feb 11, 2010 27.04 27.41 26.77 27.41 1,686,074 +0.47(+1.76%)
Feb 10, 2010 26.90 27.03 26.60 26.93 2,383,592 -0.06(-0.22%)
Feb 09, 2010 26.83 27.20 26.75 26.99 2,776,872 +0.25(+0.94%)
Feb 08, 2010 27.00 27.00 26.58 26.74 2,543,928 -0.15(-0.55%)
Feb 05, 2010 26.86 27.00 26.23 26.88 4,061,533 -0.07(-0.27%)
Feb 04, 2010 27.88 27.88 26.81 26.96 9,449,542 -1.00(-3.58%)
Feb 03, 2010 27.91 28.17 27.71 27.96 1,380,051 -0.04(-0.15%)
Feb 02, 2010 27.23 28.00 27.23 28.00 1,994,558 +0.56(+2.05%)
Feb 01, 2010 27.29 27.44 27.26 27.44 2,370,485 +0.16(+0.59%)
Jan 29, 2010 27.36 27.54 27.25 27.28 2,304,596 +0.03(+0.11%)
Jan 28, 2010 27.57 27.57 27.09 27.25 1,988,806 -0.26(-0.93%)
Jan 27, 2010 26.96 27.50 26.93 27.50 1,925,683 +0.40(+1.46%)
Jan 26, 2010 26.97 27.25 26.87 27.11 960,184 -0.01(-0.02%)
Jan 25, 2010 27.57 27.57 27.07 27.11 1,943,080 -0.20(-0.74%)
Jan 22, 2010 27.22 27.62 27.22 27.32 3,056,593 -0.09(-0.35%)
Jan 21, 2010 27.97 27.97 27.30 27.41 2,585,722 -0.45(-1.62%)
Jan 20, 2010 28.23 28.28 27.51 27.86 2,179,139 -0.23(-0.82%)
Jan 19, 2010 27.78 28.09 27.68 28.09 1,760,298 +0.51(+1.85%)
Jan 15, 2010 27.90 27.58 27.58 27.58 2,643,669 -0.29(-1.06%)
Jan 14, 2010 27.68 27.93 27.66 27.88 1,835,755 +0.08(+0.27%)
Jan 13, 2010 27.59 27.88 27.46 27.80 1,274,646 +0.32(+1.17%)
Jan 12, 2010 27.46 27.55 27.17 27.48 2,039,835 -0.09(-0.31%)
Jan 11, 2010 27.57 27.78 27.32 27.57 1,543,232 +0.14(+0.53%)
Jan 08, 2010 27.20 27.42 26.96 27.42 1,174,465 +0.22(+0.79%)
Jan 07, 2010 27.27 27.28 27.01 27.21 1,058,707 -0.01(-0.05%)
Jan 06, 2010 27.17 27.26 27.06 27.22 1,720,397 +0.21(+0.76%)
Jan 05, 2010 27.02 27.18 26.84 27.01 2,503,288 -0.19(-0.70%)
Jan 04, 2010 27.01 27.20 26.86 27.20 1,900,447 +0.40(+1.49%)
Dec 31, 2009 27.01 26.80 26.80 26.80 702,210 -0.17(-0.62%)
Dec 30, 2009 26.77 26.97 26.74 26.97 584,349 +0.08(+0.30%)
Dec 29, 2009 27.04 27.04 26.84 26.89 1,095,723 -0.15(-0.56%)
Dec 28, 2009 26.98 27.04 26.86 27.04 315,948 +0.16(+0.60%)
Dec 24, 2009 26.66 26.88 26.66 26.88 409,092 +0.06(+0.23%)
Dec 23, 2009 26.67 26.86 26.67 26.82 537,365 +0.13(+0.48%)
Dec 22, 2009 26.48 26.73 26.36 26.69 1,256,932 +0.38(+1.44%)
Dec 21, 2009 26.07 26.37 26.07 26.31 1,147,152 +0.32(+1.22%)
Dec 18, 2009 25.67 26.01 25.67 25.99 1,682,648 +0.35(+1.35%)
Dec 17, 2009 25.68 25.84 25.51 25.64 1,394,947 -0.24(-0.92%)
Dec 16, 2009 25.95 26.22 25.87 25.88 1,001,941 -0.18(-0.70%)
Dec 15, 2009 26.24 26.24 26.00 26.07 918,717 -0.17(-0.64%)
Dec 14, 2009 26.12 26.24 25.92 26.23 1,074,345 +0.34(+1.33%)
Dec 11, 2009 26.00 26.03 25.65 25.89 1,638,327 +0.06(+0.22%)
Dec 10, 2009 26.01 26.05 25.77 25.83 1,571,266 +0.00(+0.00%)
Dec 09, 2009 25.66 25.91 25.49 25.83 1,346,903 +0.04(+0.17%)
Dec 08, 2009 25.77 25.97 25.60 25.79 1,684,676 -0.19(-0.73%)
Dec 07, 2009 26.19 26.23 25.89 25.98 1,811,415 -0.10(-0.40%)
Dec 04, 2009 26.03 26.42 25.90 26.09 5,336,738 +0.06(+0.24%)
Dec 03, 2009 26.21 26.43 25.99 26.02 1,512,005 -0.24(-0.91%)
Dec 02, 2009 25.93 26.36 25.93 26.26 1,229,466 +0.20(+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.