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 (%)
Feb 29, 2012 39.38 39.54 39.00 39.00 1,536,717 -0.24(-0.60%)
Feb 28, 2012 39.10 39.38 39.04 39.23 819,910 +0.11(+0.29%)
Feb 27, 2012 39.04 39.29 38.65 39.12 1,277,000 -0.01(-0.03%)
Feb 24, 2012 39.04 39.26 38.94 39.13 882,080 +0.05(+0.12%)
Feb 23, 2012 38.53 39.13 38.46 39.08 1,844,523 +0.86(+2.24%)
Feb 22, 2012 37.96 38.38 37.88 38.22 2,702,704 -0.01(-0.04%)
Feb 21, 2012 39.03 39.03 38.13 38.24 5,146,677 -0.75(-1.93%)
Feb 17, 2012 39.59 39.59 38.94 38.99 3,430,059 -0.81(-2.02%)
Feb 16, 2012 39.61 39.93 39.52 39.80 868,573 +0.31(+0.78%)
Feb 15, 2012 39.84 39.89 39.39 39.49 1,638,000 -0.01(-0.02%)
Feb 14, 2012 39.64 39.76 39.33 39.49 2,664,085 -0.35(-0.89%)
Feb 13, 2012 39.39 39.93 39.39 39.85 1,386,679 +0.91(+2.34%)
Feb 10, 2012 38.88 39.03 38.71 38.94 1,570,606 -0.18(-0.47%)
Feb 09, 2012 39.51 39.51 39.01 39.12 1,707,699 -0.22(-0.56%)
Feb 08, 2012 39.66 39.66 38.87 39.34 5,382,791 -0.31(-0.78%)
Feb 07, 2012 40.11 40.11 39.52 39.65 1,648,023 -0.28(-0.69%)
Feb 06, 2012 39.42 39.98 39.22 39.92 1,910,726 +0.41(+1.04%)
Feb 03, 2012 39.57 39.74 39.21 39.51 2,793,518 +0.47(+1.20%)
Feb 02, 2012 38.95 39.16 38.74 39.05 2,101,303 +0.22(+0.57%)
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.