Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 47.36 47.75 47.21 47.56 499,589 +0.18(+0.37%)
Jan 30, 2013 47.80 47.82 47.32 47.38 664,552 -0.38(-0.79%)
Jan 29, 2013 47.52 47.79 47.23 47.76 1,116,748 +0.23(+0.49%)
Jan 28, 2013 47.95 47.95 47.48 47.53 1,011,775 -0.18(-0.38%)
Jan 25, 2013 47.42 47.74 47.16 47.71 1,240,396 +0.44(+0.93%)
Jan 24, 2013 47.40 47.69 47.04 47.27 1,688,208 +0.06(+0.12%)
Jan 23, 2013 47.58 47.66 47.15 47.21 1,143,673 -0.32(-0.67%)
Jan 22, 2013 47.50 47.58 47.00 47.53 1,732,315 +0.23(+0.48%)
Jan 18, 2013 47.46 47.46 46.96 47.30 1,118,245 +0.08(+0.18%)
Jan 17, 2013 47.37 47.37 46.90 47.21 1,175,538 +0.03(+0.07%)
Jan 16, 2013 47.69 47.77 47.18 47.18 688,364 -0.54(-1.13%)
Jan 15, 2013 47.51 47.79 47.18 47.72 1,094,519 +0.08(+0.17%)
Jan 14, 2013 47.52 47.66 47.37 47.64 1,815,915 +0.11(+0.23%)
Jan 11, 2013 47.99 47.99 47.30 47.53 1,323,292 -0.38(-0.79%)
Jan 10, 2013 48.14 48.14 47.31 47.91 1,728,219 +0.11(+0.23%)
Jan 09, 2013 47.30 47.80 47.12 47.80 943,425 +0.64(+1.35%)
Jan 08, 2013 46.82 47.19 46.65 47.16 717,778 +0.27(+0.57%)
Jan 07, 2013 46.33 46.92 46.31 46.89 1,432,112 +0.30(+0.65%)
Jan 04, 2013 46.30 46.80 46.30 46.59 1,514,212 +0.28(+0.60%)
Jan 03, 2013 46.27 46.62 46.05 46.31 1,174,589 +0.05(+0.11%)
Jan 02, 2013 45.95 46.30 44.77 46.27 2,090,285 +1.50(+3.35%)
Dec 31, 2012 44.07 44.84 43.84 44.77 797,062 +0.68(+1.55%)
Dec 28, 2012 44.33 44.56 44.03 44.08 1,440,836 -0.42(-0.94%)
Dec 27, 2012 44.68 45.07 43.94 44.50 1,304,283 -0.14(-0.31%)
Dec 26, 2012 45.13 45.16 44.44 44.64 1,105,829 -0.40(-0.88%)
Dec 24, 2012 44.91 45.12 44.84 45.03 296,964 -0.04(-0.08%)
Dec 21, 2012 44.98 45.22 44.69 45.07 1,669,649 -0.37(-0.81%)
Dec 20, 2012 45.45 45.58 45.18 45.44 814,776 +0.00(+0.01%)
Dec 19, 2012 46.06 46.06 45.32 45.43 790,539 -0.56(-1.21%)
Dec 18, 2012 45.77 46.05 45.49 45.99 1,217,600 +0.44(+0.98%)
Dec 17, 2012 45.15 45.54 45.13 45.54 878,718 +0.44(+0.98%)
Dec 14, 2012 45.17 45.58 45.05 45.10 755,961 -0.28(-0.63%)
Dec 13, 2012 45.95 45.99 45.24 45.39 943,266 -0.57(-1.24%)
Dec 12, 2012 46.35 46.35 45.83 45.96 744,849 -0.16(-0.34%)
Dec 11, 2012 45.67 46.17 45.61 46.12 1,686,405 +0.72(+1.58%)
Dec 10, 2012 44.74 45.50 44.73 45.40 1,388,581 +0.67(+1.50%)
Dec 07, 2012 45.21 45.35 44.57 44.73 1,004,322 -0.27(-0.60%)
Dec 06, 2012 45.05 45.39 44.93 44.99 447,120 -0.20(-0.45%)
Dec 05, 2012 45.50 45.76 44.80 45.20 546,601 -0.04(-0.09%)
Dec 04, 2012 45.31 45.40 45.00 45.24 662,379 -0.09(-0.19%)
Nov 30, 2012 45.74 45.82 45.20 45.33 1,050,782 -0.37(-0.80%)
Nov 29, 2012 45.52 45.72 45.13 45.69 1,326,690 +0.72(+1.61%)
Nov 28, 2012 44.65 44.97 43.93 44.97 981,563 +0.21(+0.47%)
Nov 27, 2012 44.77 45.17 44.68 44.76 1,041,272 -0.17(-0.37%)
Nov 26, 2012 45.13 45.13 44.51 44.93 716,847 -0.22(-0.50%)
Nov 23, 2012 44.76 45.15 44.76 45.15 931,466 +0.55(+1.24%)
Nov 21, 2012 44.75 44.75 44.31 44.60 1,361,001 +0.10(+0.23%)
Nov 20, 2012 43.48 44.50 43.48 44.50 1,694,278 +0.91(+2.08%)
Nov 19, 2012 43.57 43.71 43.08 43.59 1,884,553 +0.59(+1.37%)
Nov 16, 2012 41.95 43.16 41.95 43.00 2,882,000 +1.00(+2.38%)
Nov 15, 2012 42.35 42.39 41.61 42.00 2,170,944 -0.39(-0.91%)
Nov 14, 2012 43.44 43.44 42.24 42.38 1,684,731 -0.83(-1.93%)
Nov 13, 2012 42.89 43.48 42.89 43.22 1,617,929 -0.00(-0.01%)
Nov 12, 2012 43.12 43.45 43.00 43.22 3,151,855 +0.75(+1.76%)
Nov 09, 2012 41.65 42.81 41.04 42.47 2,982,769 +0.52(+1.25%)
Nov 08, 2012 42.49 42.49 41.88 41.95 2,119,145 -0.51(-1.19%)
Nov 07, 2012 42.87 43.26 42.14 42.46 3,795,103 -1.02(-2.35%)
Nov 06, 2012 43.57 43.78 43.30 43.48 1,223,854 -0.07(-0.15%)
Nov 05, 2012 42.86 43.61 42.86 43.54 1,878,587 +0.78(+1.83%)
Nov 02, 2012 43.73 43.79 42.71 42.76 2,153,618 -1.03(-2.36%)
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.