Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 -0.66 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.60 28.72 28.50 28.58 1,841,676 -0.29(-1.01%)
Nov 29, 2010 29.10 29.10 28.58 28.87 1,252,278 -0.24(-0.82%)
Nov 26, 2010 28.98 29.18 28.96 29.11 1,077,730 -0.11(-0.38%)
Nov 24, 2010 29.12 29.22 29.22 29.22 1,897,990 +0.44(+1.53%)
Nov 23, 2010 28.99 28.99 28.63 28.78 1,711,227 -0.31(-1.06%)
Nov 22, 2010 28.97 29.20 28.80 29.09 1,738,186 +0.17(+0.60%)
Nov 19, 2010 28.81 28.98 28.72 28.91 1,926,544 +0.03(+0.11%)
Nov 18, 2010 28.87 29.03 28.72 28.88 2,859,600 +0.44(+1.55%)
Nov 17, 2010 28.39 28.49 28.28 28.44 2,934,291 +0.05(+0.18%)
Nov 16, 2010 28.43 28.70 28.28 28.39 2,622,053 -0.28(-0.99%)
Nov 15, 2010 28.58 28.80 28.55 28.67 1,628,423 +0.17(+0.61%)
Nov 12, 2010 28.60 28.75 28.37 28.50 1,606,181 -0.35(-1.22%)
Nov 11, 2010 28.48 28.90 28.48 28.85 1,059,100 +0.10(+0.34%)
Nov 10, 2010 28.59 28.81 28.41 28.75 1,858,936 +0.15(+0.51%)
Nov 09, 2010 29.02 29.02 28.51 28.60 772,850 -0.26(-0.88%)
Nov 08, 2010 28.94 28.94 28.68 28.86 954,735 -0.11(-0.39%)
Nov 05, 2010 29.18 29.18 28.81 28.97 1,959,594 -0.17(-0.58%)
Nov 04, 2010 29.36 29.46 29.12 29.14 1,124,671 -0.06(-0.21%)
Nov 03, 2010 29.34 29.34 28.98 29.21 1,867,955 +0.03(+0.10%)
Nov 02, 2010 29.17 29.30 29.07 29.18 2,840,838 +0.13(+0.44%)
Nov 01, 2010 29.35 29.38 28.92 29.05 1,437,542 -0.15(-0.52%)
Oct 29, 2010 29.16 29.35 29.16 29.20 553,203 -0.05(-0.16%)
Oct 28, 2010 29.51 29.51 29.11 29.25 1,345,067 +0.17(+0.57%)
Oct 27, 2010 28.76 29.13 28.76 29.08 1,486,791 +0.06(+0.21%)
Oct 25, 2010 29.00 29.33 29.00 29.02 1,707,906 +0.16(+0.56%)
Oct 22, 2010 28.81 28.90 28.67 28.86 1,562,898 +0.05(+0.18%)
Oct 21, 2010 28.99 29.14 28.55 28.80 3,011,829 -0.03(-0.11%)
Oct 20, 2010 28.87 29.10 28.68 28.84 2,691,132 +0.02(+0.06%)
Oct 19, 2010 28.88 29.15 28.64 28.82 2,989,476 -0.46(-1.56%)
Oct 18, 2010 29.00 29.28 29.00 29.28 1,095,407 +0.14(+0.47%)
Oct 15, 2010 28.66 29.14 28.66 29.14 944,202 +0.33(+1.13%)
Oct 14, 2010 28.86 28.94 28.68 28.81 863,316 -0.09(-0.29%)
Oct 13, 2010 29.06 29.06 28.82 28.90 1,695,627 +0.10(+0.36%)
Oct 12, 2010 28.50 28.82 28.31 28.79 3,195,744 +0.17(+0.59%)
Oct 11, 2010 28.56 28.75 28.54 28.62 1,226,020 -0.00(-0.01%)
Oct 08, 2010 28.40 28.73 28.33 28.63 1,950,793 +0.21(+0.72%)
Oct 07, 2010 28.44 28.48 28.20 28.42 1,005,804 +0.05(+0.16%)
Oct 06, 2010 28.59 28.60 28.25 28.38 1,957,772 -0.21(-0.72%)
Oct 05, 2010 28.14 28.63 28.14 28.58 5,380,812 +0.55(+1.96%)
Oct 04, 2010 28.15 28.27 27.86 28.03 1,834,620 -0.18(-0.63%)
Oct 01, 2010 28.39 28.40 28.01 28.21 1,259,498 +0.01(+0.04%)
Sep 30, 2010 28.31 28.41 28.03 28.20 2,024,829 +0.03(+0.12%)
Sep 29, 2010 28.26 28.37 28.07 28.17 3,534,655 -0.23(-0.81%)
Sep 28, 2010 28.34 28.43 28.01 28.40 1,328,210 +0.17(+0.60%)
Sep 27, 2010 28.41 28.42 28.17 28.23 4,485,849 -0.23(-0.80%)
Sep 24, 2010 28.27 28.48 28.17 28.45 2,852,847 +0.28(+1.00%)
Sep 23, 2010 28.18 28.43 28.03 28.17 1,739,418 -0.12(-0.42%)
Sep 22, 2010 28.24 28.60 28.16 28.29 2,433,340 -0.11(-0.38%)
Sep 21, 2010 28.30 28.53 28.30 28.40 1,207,362 +0.01(+0.05%)
Sep 20, 2010 28.11 28.44 27.94 28.39 1,658,406 +0.43(+1.52%)
Sep 17, 2010 28.11 28.11 27.76 27.96 1,980,772 -0.03(-0.11%)
Sep 15, 2010 27.63 28.04 27.58 27.99 1,114,582 +0.23(+0.82%)
Sep 14, 2010 27.69 27.88 27.65 27.76 2,824,170 -0.01(-0.02%)
Sep 13, 2010 27.91 27.91 27.67 27.77 1,543,133 +0.10(+0.35%)
Sep 10, 2010 27.43 27.72 27.42 27.67 1,755,171 +0.27(+0.99%)
Sep 09, 2010 27.40 27.45 27.25 27.40 1,143,363 +0.21(+0.76%)
Sep 08, 2010 26.87 27.26 26.81 27.19 1,935,184 +0.45(+1.70%)
Sep 07, 2010 26.81 26.91 26.69 26.74 948,355 -0.27(-1.00%)
Sep 03, 2010 26.94 27.07 26.81 27.01 1,639,809 +0.25(+0.93%)
Sep 02, 2010 26.45 26.76 26.33 26.76 1,816,192 +0.32(+1.20%)
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.