Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 33.97 34.27 33.83 34.09 1,285,395 +0.13(+0.38%)
Dec 29, 2011 33.71 34.03 33.65 33.96 1,225,463 +0.23(+0.68%)
Dec 28, 2011 34.03 34.05 33.67 33.73 712,405 -0.34(-1.00%)
Dec 27, 2011 33.66 34.18 33.66 34.07 499,543 +0.26(+0.78%)
Dec 23, 2011 33.85 33.85 33.66 33.81 519,091 +0.18(+0.52%)
Dec 21, 2011 33.35 33.68 33.19 33.63 651,806 +0.13(+0.39%)
Dec 20, 2011 33.01 33.53 33.01 33.50 990,393 +0.82(+2.51%)
Dec 19, 2011 32.75 33.24 32.61 32.68 528,516 -0.02(-0.07%)
Dec 16, 2011 32.58 32.97 32.58 32.70 1,391,448 +0.14(+0.43%)
Dec 15, 2011 32.56 32.70 32.38 32.56 1,737,070 +0.18(+0.57%)
Dec 14, 2011 32.26 32.55 32.21 32.38 1,163,685 -0.10(-0.31%)
Dec 13, 2011 33.12 33.16 32.35 32.48 1,526,663 -0.40(-1.20%)
Dec 12, 2011 33.00 33.00 32.68 32.88 1,241,301 -0.33(-0.98%)
Dec 09, 2011 32.72 33.31 32.72 33.20 890,861 +0.58(+1.76%)
Dec 08, 2011 33.14 33.19 32.55 32.63 1,441,450 -0.53(-1.59%)
Dec 07, 2011 33.03 33.29 32.76 33.16 1,059,132 -0.12(-0.37%)
Dec 06, 2011 33.18 33.41 33.11 33.28 869,871 -0.01(-0.04%)
Dec 05, 2011 33.77 33.77 33.17 33.29 1,788,220 +0.05(+0.16%)
Dec 02, 2011 33.86 33.86 33.21 33.24 2,129,370 -0.22(-0.64%)
Dec 01, 2011 33.42 33.56 33.24 33.46 1,258,198 +0.07(+0.21%)
Nov 30, 2011 32.92 33.44 32.90 33.39 2,962,072 +1.04(+3.22%)
Nov 29, 2011 32.57 32.57 32.19 32.35 1,165,678 +0.03(+0.08%)
Nov 28, 2011 32.16 32.38 31.72 32.32 1,799,828 +1.08(+3.45%)
Nov 25, 2011 31.46 31.54 31.23 31.24 246,655 -0.31(-0.97%)
Nov 23, 2011 31.70 31.92 31.51 31.55 1,275,269 -0.49(-1.52%)
Nov 22, 2011 31.52 32.16 31.52 32.03 2,517,814 +0.43(+1.36%)
Nov 21, 2011 31.51 31.76 31.35 31.60 4,048,934 +1.44(+4.78%)
Nov 18, 2011 30.35 30.59 30.10 30.16 1,965,565 -0.21(-0.70%)
Nov 17, 2011 30.57 30.78 30.11 30.38 1,716,035 -0.26(-0.86%)
Nov 16, 2011 30.85 31.16 30.52 30.64 2,424,155 -0.45(-1.45%)
Nov 15, 2011 30.82 31.21 30.76 31.09 1,174,604 +0.10(+0.34%)
Nov 14, 2011 30.88 31.10 30.78 30.99 1,168,849 -0.06(-0.18%)
Nov 11, 2011 30.72 31.16 30.72 31.04 1,865,365 +0.50(+1.63%)
Nov 10, 2011 30.83 30.98 30.19 30.55 1,590,731 -0.02(-0.07%)
Nov 09, 2011 30.69 31.14 30.49 30.57 1,398,614 -0.85(-2.69%)
Nov 08, 2011 31.64 31.64 30.93 31.41 1,198,498 -0.04(-0.11%)
Nov 07, 2011 31.53 31.59 30.90 31.45 1,387,254 +0.09(+0.29%)
Nov 04, 2011 31.63 31.64 31.15 31.36 1,416,812 -0.50(-1.58%)
Nov 03, 2011 31.69 31.92 31.28 31.86 1,900,812 +0.39(+1.22%)
Nov 02, 2011 31.80 31.87 31.11 31.48 1,482,679 +0.05(+0.17%)
Nov 01, 2011 31.64 31.79 31.11 31.42 2,736,966 -0.67(-2.08%)
Oct 31, 2011 32.49 32.52 32.06 32.09 1,974,613 -0.65(-2.00%)
Oct 28, 2011 32.76 32.85 32.56 32.74 1,514,652 +0.13(+0.41%)
Oct 27, 2011 32.67 32.83 32.17 32.61 3,087,844 +0.64(+2.01%)
Oct 26, 2011 31.74 32.13 31.22 31.97 1,572,193 +0.49(+1.57%)
Oct 25, 2011 32.01 32.19 31.39 31.47 2,328,084 -0.83(-2.57%)
Oct 24, 2011 31.89 32.39 31.79 32.30 1,479,324 +0.54(+1.70%)
Oct 21, 2011 31.60 32.02 31.19 31.76 3,164,829 +0.44(+1.42%)
Oct 20, 2011 31.20 31.41 30.76 31.32 1,303,716 +0.25(+0.79%)
Oct 19, 2011 31.23 31.68 31.03 31.07 1,109,358 -0.29(-0.94%)
Oct 18, 2011 31.16 31.60 30.66 31.37 1,024,732 +0.24(+0.77%)
Oct 17, 2011 31.49 31.74 31.04 31.13 1,105,394 -0.65(-2.06%)
Oct 14, 2011 31.97 31.97 31.48 31.78 917,489 +0.10(+0.32%)
Oct 13, 2011 31.26 31.79 31.18 31.68 1,333,056 +0.49(+1.57%)
Oct 12, 2011 31.78 31.78 31.16 31.19 1,721,857 -0.25(-0.78%)
Oct 11, 2011 31.27 31.77 31.27 31.44 597,294 -0.05(-0.15%)
Oct 10, 2011 31.17 31.61 31.12 31.48 775,922 +0.74(+2.42%)
Oct 07, 2011 31.25 31.25 30.67 30.74 1,615,259 -0.62(-1.99%)
Oct 06, 2011 30.87 31.41 30.47 31.36 1,796,706 +0.72(+2.33%)
Oct 05, 2011 29.95 30.74 29.59 30.65 1,950,370 +0.88(+2.95%)
Oct 04, 2011 28.75 29.83 28.64 29.77 3,111,148 +0.65(+2.24%)
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.