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 (%)
May 31, 2013 59.98 60.13 58.79 58.79 1,789,596 -1.22(-2.04%)
May 30, 2013 59.44 60.29 59.22 60.01 0 +0.71(+1.19%)
May 29, 2013 59.56 59.71 58.80 59.31 1,318,223 -0.64(-1.07%)
May 28, 2013 60.10 60.58 59.50 59.95 1,686,194 +0.75(+1.27%)
May 24, 2013 59.25 59.26 58.61 59.20 0 -0.17(-0.29%)
May 23, 2013 58.47 59.69 57.32 59.37 0 +0.09(+0.16%)
May 22, 2013 59.70 61.05 58.71 59.28 0 -0.18(-0.31%)
May 21, 2013 58.99 59.68 58.75 59.46 0 +0.58(+0.99%)
May 20, 2013 59.72 59.94 58.77 58.88 0 -0.74(-1.24%)
May 17, 2013 59.38 59.64 58.87 59.62 0 +0.58(+0.99%)
May 16, 2013 60.58 60.58 58.73 59.03 2,489,462 -1.24(-2.06%)
May 15, 2013 60.98 61.24 59.90 60.27 0 +0.32(+0.54%)
May 13, 2013 58.96 60.03 58.75 59.95 0 +0.99(+1.68%)
May 10, 2013 57.52 58.98 57.28 58.96 0 +1.68(+2.93%)
May 09, 2013 57.16 57.68 57.16 57.28 0 +0.04(+0.06%)
May 08, 2013 57.35 57.63 56.83 57.25 0 +0.09(+0.15%)
May 07, 2013 57.94 57.94 57.05 57.16 0 -0.47(-0.81%)
May 06, 2013 58.12 58.17 57.32 57.63 0 -0.22(-0.38%)
May 03, 2013 57.91 58.17 56.99 57.85 0 +0.86(+1.51%)
May 02, 2013 56.48 57.25 56.36 56.99 0 +0.92(+1.65%)
May 01, 2013 56.52 57.04 55.95 56.06 0 -0.37(-0.66%)
Apr 30, 2013 56.74 56.85 55.83 56.44 0 -0.38(-0.67%)
Apr 29, 2013 56.99 57.19 56.66 56.82 2,359,113 +0.11(+0.20%)
Apr 26, 2013 56.87 56.72 56.41 56.71 1,349,933 -0.00(-0.01%)
Apr 25, 2013 56.13 56.75 55.88 56.71 0 +1.14(+2.05%)
Apr 24, 2013 56.85 56.87 55.52 55.57 4,441,428 -1.67(-2.92%)
Apr 23, 2013 57.32 58.00 56.83 57.25 3,621,646 +0.27(+0.47%)
Apr 22, 2013 56.98 57.11 56.53 56.98 2,352,821 +0.46(+0.81%)
Apr 19, 2013 55.39 56.56 55.05 56.53 4,085,093 +2.50(+4.63%)
Apr 18, 2013 54.96 54.97 53.52 54.03 1,884,724 -0.71(-1.30%)
Apr 17, 2013 54.99 54.99 53.78 54.74 2,014,303 -0.27(-0.49%)
Apr 16, 2013 54.73 55.01 54.05 55.01 2,101,772 +1.07(+1.98%)
Apr 15, 2013 55.36 55.47 53.84 53.94 2,206,609 -1.48(-2.67%)
Apr 12, 2013 54.66 55.44 54.65 55.42 2,817,602 +0.58(+1.06%)
Apr 11, 2013 54.36 55.02 54.27 54.84 2,061,773 +0.70(+1.29%)
Apr 10, 2013 52.97 54.14 52.93 54.14 1,621,215 +1.42(+2.70%)
Apr 09, 2013 52.77 53.03 52.46 52.72 992,654 +0.20(+0.37%)
Apr 08, 2013 52.47 52.52 51.93 52.52 804,770 +0.13(+0.26%)
Apr 05, 2013 52.02 52.45 51.48 52.39 1,579,974 -0.08(-0.15%)
Apr 04, 2013 52.41 52.70 51.99 52.46 1,120,261 +0.23(+0.44%)
Apr 03, 2013 53.54 53.54 51.92 52.24 1,953,000 -0.89(-1.67%)
Apr 02, 2013 52.69 53.31 52.45 53.12 2,344,172 +0.86(+1.65%)
Apr 01, 2013 52.57 52.82 52.00 52.26 1,196,289 -0.12(-0.23%)
Mar 28, 2013 51.74 52.47 51.72 52.38 1,878,716 +0.71(+1.37%)
Mar 27, 2013 50.89 51.69 50.57 51.68 1,140,082 +0.69(+1.36%)
Mar 26, 2013 51.07 51.20 50.74 50.98 523,244 +0.18(+0.36%)
Mar 25, 2013 51.33 51.34 50.58 50.80 1,104,479 -0.33(-0.64%)
Mar 22, 2013 50.59 51.13 50.59 51.13 1,103,124 +0.36(+0.71%)
Mar 21, 2013 51.02 51.10 50.58 50.77 1,130,370 -0.35(-0.68%)
Mar 20, 2013 50.78 51.29 50.78 51.11 1,072,718 +0.48(+0.95%)
Mar 19, 2013 50.90 51.12 50.35 50.63 1,762,469 -0.11(-0.21%)
Mar 18, 2013 50.45 50.96 50.14 50.74 1,321,337 -0.32(-0.63%)
Mar 15, 2013 51.51 51.51 51.00 51.06 616,763 -0.35(-0.69%)
Mar 14, 2013 51.26 51.42 51.14 51.41 1,406,757 +0.28(+0.55%)
Mar 13, 2013 51.26 51.29 50.91 51.13 1,460,900 -0.19(-0.36%)
Mar 12, 2013 51.13 51.33 50.89 51.32 1,018,535 +0.19(+0.37%)
Mar 11, 2013 51.09 51.13 50.92 51.13 836,220 +0.14(+0.28%)
Mar 08, 2013 50.61 51.02 50.46 50.98 1,380,079 +0.42(+0.84%)
Mar 07, 2013 50.60 50.70 50.42 50.56 1,283,003 -0.04(-0.07%)
Mar 06, 2013 50.63 50.63 50.28 50.60 1,903,992 +0.41(+0.82%)
Mar 05, 2013 49.91 50.34 49.79 50.19 1,802,355 +0.64(+1.30%)
Mar 04, 2013 48.87 49.61 48.72 49.55 1,034,747 +0.56(+1.14%)
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.