Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 21.04 21.41 21.02 21.40 578,609 +0.14(+0.66%)
Nov 26, 2008 20.47 21.33 20.31 21.26 3,915,962 +0.55(+2.66%)
Nov 25, 2008 20.64 20.92 20.38 20.71 2,984,806 +0.09(+0.44%)
Nov 24, 2008 20.02 20.72 19.88 20.62 2,762,532 +0.71(+3.55%)
Nov 21, 2008 19.68 20.07 18.72 19.91 10,370,891 +0.05(+0.26%)
Nov 20, 2008 20.63 20.80 19.67 19.86 5,536,618 -1.06(-5.07%)
Nov 19, 2008 22.14 22.14 20.90 20.92 2,920,594 -0.98(-4.49%)
Nov 18, 2008 22.00 22.21 21.25 21.91 2,273,839 -0.18(-0.80%)
Nov 17, 2008 22.10 22.53 21.99 22.08 2,186,106 -0.34(-1.52%)
Nov 14, 2008 23.31 23.32 22.37 22.42 2,538,319 -0.85(-3.65%)
Nov 13, 2008 21.74 23.27 21.38 23.27 6,541,902 +1.49(+6.84%)
Nov 12, 2008 22.46 22.52 21.75 21.78 2,028,579 -0.87(-3.86%)
Nov 11, 2008 22.86 23.11 22.63 22.66 1,979,241 -0.47(-2.04%)
Nov 10, 2008 23.22 23.65 22.85 23.13 3,189,278 +0.01(+0.04%)
Nov 07, 2008 22.76 23.15 22.70 23.12 2,056,288 +0.67(+3.01%)
Nov 06, 2008 22.97 23.18 22.44 22.44 2,610,375 -0.64(-2.77%)
Nov 05, 2008 23.80 23.80 23.02 23.08 2,029,748 -0.78(-3.27%)
Nov 04, 2008 24.21 24.31 23.54 23.86 4,031,500 -0.02(-0.07%)
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.