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 (%)
Jul 29, 2011 33.57 34.25 33.35 34.03 1,319,584 +0.16(+0.46%)
Jul 28, 2011 33.67 34.56 33.67 33.87 2,772,882 +0.06(+0.17%)
Jul 27, 2011 34.62 34.62 33.69 33.81 4,924,916 -0.97(-2.80%)
Jul 26, 2011 35.13 35.13 34.73 34.79 949,977 -0.37(-1.06%)
Jul 25, 2011 35.45 35.54 35.13 35.16 433,605 -0.59(-1.64%)
Jul 22, 2011 35.72 35.82 35.51 35.75 419,289 +0.17(+0.48%)
Jul 21, 2011 35.16 35.70 35.16 35.58 1,429,340 +0.52(+1.49%)
Jul 20, 2011 35.42 35.47 34.89 35.06 442,874 -0.32(-0.92%)
Jul 19, 2011 34.99 35.38 34.85 35.38 4,319,021 +0.61(+1.75%)
Jul 18, 2011 35.00 35.08 34.43 34.77 3,563,965 -0.40(-1.14%)
Jul 15, 2011 35.25 35.27 34.97 35.17 716,318 -0.07(-0.20%)
Jul 14, 2011 35.52 35.86 35.15 35.24 1,639,698 -0.23(-0.65%)
Jul 13, 2011 35.34 35.79 35.33 35.47 1,825,567 +0.27(+0.77%)
Jul 12, 2011 35.06 35.52 35.04 35.20 1,207,673 -0.03(-0.07%)
Jul 11, 2011 35.73 35.73 35.10 35.22 3,505,373 -0.67(-1.88%)
Jul 08, 2011 35.56 35.92 35.56 35.90 772,752 +0.05(+0.14%)
Jul 07, 2011 36.03 36.03 35.53 35.85 727,764 +0.25(+0.70%)
Jul 06, 2011 35.44 35.67 35.38 35.60 793,986 +0.18(+0.50%)
Jul 05, 2011 35.37 35.43 35.19 35.42 1,830,977 +0.14(+0.41%)
Jul 01, 2011 34.78 35.32 34.77 35.28 1,110,442 +0.34(+0.98%)
Jun 30, 2011 35.03 35.08 34.89 34.94 1,111,947 +0.07(+0.21%)
Jun 29, 2011 34.97 34.97 34.58 34.86 2,269,309 +0.12(+0.35%)
Jun 28, 2011 34.15 34.83 34.07 34.74 3,741,316 +0.60(+1.75%)
Jun 27, 2011 33.76 34.16 33.59 34.15 1,257,784 +0.30(+0.89%)
Jun 24, 2011 34.07 34.07 33.63 33.84 864,454 -0.25(-0.74%)
Jun 23, 2011 33.54 34.11 33.27 34.10 2,121,142 +0.19(+0.55%)
Jun 22, 2011 33.84 34.16 33.80 33.91 799,878 -0.11(-0.33%)
Jun 21, 2011 33.86 34.07 33.61 34.02 1,690,394 +0.44(+1.31%)
Jun 20, 2011 33.61 33.73 33.24 33.58 656,154 +0.30(+0.90%)
Jun 17, 2011 33.66 33.80 33.23 33.28 2,016,015 -0.23(-0.67%)
Jun 16, 2011 33.61 33.81 33.21 33.51 1,501,383 -0.15(-0.44%)
Jun 15, 2011 33.80 34.27 33.64 33.66 1,917,663 -0.38(-1.13%)
Jun 14, 2011 34.15 34.18 33.81 34.04 1,182,891 +0.30(+0.88%)
Jun 13, 2011 33.79 34.13 33.65 33.74 1,920,081 -0.09(-0.28%)
Jun 10, 2011 34.39 34.42 33.84 33.84 3,606,467 -0.66(-1.90%)
Jun 09, 2011 34.56 34.83 34.23 34.49 1,564,106 -0.09(-0.27%)
Jun 08, 2011 34.77 34.96 34.48 34.58 1,631,720 -0.15(-0.42%)
Jun 07, 2011 34.48 34.91 34.42 34.73 1,356,582 +0.41(+1.19%)
Jun 06, 2011 34.87 34.94 34.30 34.32 1,837,993 -0.63(-1.79%)
Jun 03, 2011 34.96 35.32 34.86 34.95 1,170,187 +0.17(+0.48%)
May 24, 2011 35.28 35.28 34.77 34.78 1,369,997 -0.14(-0.39%)
May 23, 2011 35.35 35.35 34.70 34.92 1,046,272 -0.54(-1.52%)
May 20, 2011 35.32 35.62 35.15 35.46 1,158,445 +0.10(+0.30%)
May 19, 2011 35.72 35.72 35.11 35.35 1,418,260 -0.18(-0.51%)
May 18, 2011 35.28 35.57 35.11 35.53 380,286 +0.30(+0.86%)
May 17, 2011 34.90 35.25 34.85 35.23 1,006,316 +0.08(+0.21%)
May 16, 2011 35.56 35.61 35.13 35.15 1,207,405 -0.53(-1.50%)
May 13, 2011 35.94 36.04 35.54 35.69 1,268,472 -0.18(-0.50%)
May 12, 2011 35.20 35.90 35.05 35.87 1,800,119 +0.47(+1.34%)
May 11, 2011 35.70 35.70 35.11 35.39 3,663,315 -0.22(-0.62%)
May 10, 2011 35.46 35.64 35.23 35.61 2,287,731 +0.19(+0.53%)
May 09, 2011 35.04 35.50 34.96 35.42 1,043,545 +0.56(+1.60%)
May 06, 2011 34.63 35.18 34.63 34.87 1,196,682 +0.47(+1.37%)
May 05, 2011 34.75 34.85 34.32 34.39 1,063,809 -0.47(-1.33%)
May 04, 2011 35.10 35.32 34.63 34.86 4,344,939 -0.26(-0.73%)
May 03, 2011 35.24 35.45 34.92 35.12 1,002,042 -0.30(-0.84%)
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.