Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 21.04 21.20 20.51 20.60 10,764,221 -0.84(-3.92%)
Feb 26, 2009 22.74 22.74 21.43 21.44 7,810,993 -1.12(-4.95%)
Feb 25, 2009 22.71 22.97 22.44 22.56 2,494,983 -0.29(-1.26%)
Feb 24, 2009 22.54 22.99 22.44 22.85 3,104,544 +0.34(+1.52%)
Feb 23, 2009 23.10 23.47 22.36 22.51 3,514,390 -0.37(-1.61%)
Feb 20, 2009 22.81 23.06 22.60 22.87 3,238,973 -0.20(-0.85%)
Feb 19, 2009 23.51 23.59 23.07 23.07 2,334,945 -0.34(-1.44%)
Feb 18, 2009 23.59 23.69 23.24 23.41 3,774,377 -0.16(-0.69%)
Feb 17, 2009 23.36 23.80 23.27 23.57 2,189,276 -0.34(-1.43%)
Feb 13, 2009 24.06 24.20 23.85 23.91 4,878,820 -0.25(-1.01%)
Feb 12, 2009 23.66 24.16 23.43 24.16 4,388,643 +0.45(+1.92%)
Feb 11, 2009 23.75 23.77 23.45 23.70 1,572,191 +0.10(+0.42%)
Feb 10, 2009 24.10 24.25 23.44 23.61 3,030,292 -0.63(-2.58%)
Feb 09, 2009 24.50 24.50 23.97 24.23 2,293,144 -0.10(-0.42%)
Feb 06, 2009 24.17 24.50 24.08 24.33 2,787,285 +0.18(+0.74%)
Feb 05, 2009 23.60 24.29 23.57 24.16 2,494,842 +0.33(+1.37%)
Feb 04, 2009 23.92 24.32 23.74 23.83 4,398,389 +0.09(+0.37%)
Feb 03, 2009 23.43 23.85 23.27 23.74 2,711,601 +0.42(+1.81%)
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.