Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.47 +1.95 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.90 24.03 23.66 23.83 2,605,548 -0.07(-0.30%)
Jun 29, 2009 23.85 23.95 23.45 23.90 2,765,851 +0.05(+0.21%)
Jun 26, 2009 23.57 23.92 23.45 23.85 2,389,704 +0.22(+0.94%)
Jun 25, 2009 23.33 23.67 22.70 23.63 3,118,492 +0.60(+2.60%)
Jun 24, 2009 22.86 23.14 22.78 23.03 1,794,758 +0.24(+1.05%)
Jun 23, 2009 22.86 22.93 22.67 22.79 1,831,483 -0.05(-0.21%)
Jun 22, 2009 23.11 23.20 22.79 22.84 2,953,124 -0.50(-2.13%)
Jun 19, 2009 23.35 23.56 23.21 23.34 3,970,743 +0.18(+0.78%)
Jun 18, 2009 23.02 23.23 22.82 23.16 2,494,727 +0.14(+0.61%)
Jun 17, 2009 22.50 23.17 22.49 23.02 2,223,757 +0.57(+2.54%)
Jun 16, 2009 22.67 22.72 22.38 22.45 1,142,639 -0.06(-0.26%)
Jun 15, 2009 22.87 22.88 22.40 22.51 2,197,521 -0.55(-2.39%)
Jun 12, 2009 22.85 23.16 22.82 23.06 2,768,565 +0.10(+0.46%)
Jun 11, 2009 22.80 23.20 22.79 22.95 3,305,503 +0.22(+0.96%)
Jun 10, 2009 23.07 23.11 22.46 22.73 1,499,399 -0.16(-0.71%)
Jun 09, 2009 23.02 23.08 22.83 22.90 2,707,054 +0.06(+0.27%)
Jun 08, 2009 22.76 23.10 22.69 22.84 1,487,874 -0.10(-0.43%)
Jun 05, 2009 23.29 23.35 22.80 22.93 2,635,869 -0.17(-0.75%)
Jun 04, 2009 23.20 23.22 22.94 23.11 3,074,185 +0.09(+0.38%)
Jun 03, 2009 22.60 23.16 22.55 23.02 4,082,211 +0.32(+1.41%)
Jun 02, 2009 22.28 22.81 22.22 22.70 3,715,639 +0.39(+1.73%)
Jun 01, 2009 22.45 22.59 22.25 22.31 2,917,745 +0.16(+0.72%)
May 29, 2009 21.91 22.17 21.71 22.15 1,233,109 +0.25(+1.13%)
May 28, 2009 21.85 22.01 21.64 21.90 1,302,908 +0.14(+0.63%)
May 27, 2009 21.90 22.10 21.75 21.77 2,219,131 -0.20(-0.91%)
May 26, 2009 21.88 21.97 21.23 21.97 1,992,784 +0.52(+2.43%)
May 22, 2009 21.49 21.63 21.34 21.45 904,526 +0.01(+0.03%)
May 21, 2009 21.55 21.68 21.19 21.44 3,245,409 -0.30(-1.37%)
May 20, 2009 21.77 22.03 21.62 21.74 2,914,826 +0.11(+0.50%)
May 19, 2009 21.60 21.70 21.48 21.63 1,966,012 -0.03(-0.12%)
May 18, 2009 21.52 21.67 21.26 21.66 1,923,149 +0.26(+1.19%)
May 15, 2009 21.56 21.56 21.25 21.40 3,001,354 -0.06(-0.26%)
May 14, 2009 21.32 21.68 21.32 21.46 1,821,271 +0.05(+0.21%)
May 13, 2009 21.52 21.73 21.33 21.41 2,743,386 -0.49(-2.26%)
May 12, 2009 21.90 22.00 21.60 21.91 1,773,814 +0.24(+1.09%)
May 11, 2009 21.29 21.92 21.27 21.67 4,000,550 +0.16(+0.76%)
May 08, 2009 21.53 21.74 21.28 21.51 3,430,844 +0.15(+0.72%)
May 07, 2009 20.97 21.57 20.97 21.35 2,917,815 +0.28(+1.34%)
May 06, 2009 21.35 21.51 20.85 21.07 6,004,897 -0.23(-1.08%)
May 05, 2009 21.15 21.42 21.12 21.30 1,956,681 -0.11(-0.51%)
May 04, 2009 21.30 21.43 21.14 21.41 1,713,622 +0.25(+1.18%)
May 01, 2009 21.41 21.48 21.08 21.16 1,745,307 -0.29(-1.36%)
Apr 30, 2009 22.21 22.21 21.36 21.45 2,379,357 -0.58(-2.62%)
Apr 29, 2009 22.01 22.17 21.85 22.03 3,496,519 +0.11(+0.52%)
Apr 28, 2009 21.45 21.95 21.39 21.91 6,707,126 +0.46(+2.15%)
Apr 27, 2009 21.29 21.56 21.26 21.45 1,595,883 +0.32(+1.52%)
Apr 24, 2009 21.05 21.25 20.79 21.13 2,881,325 +0.37(+1.78%)
Apr 23, 2009 20.80 20.82 20.44 20.76 3,432,181 -0.02(-0.08%)
Apr 22, 2009 20.82 21.18 20.72 20.78 3,757,970 -0.05(-0.24%)
Apr 21, 2009 20.75 20.95 20.69 20.82 2,837,684 +0.15(+0.74%)
Apr 20, 2009 21.02 21.18 20.67 20.67 3,953,798 -0.66(-3.09%)
Apr 17, 2009 21.57 21.57 21.10 21.33 5,631,040 +0.04(+0.17%)
Apr 16, 2009 21.35 21.44 20.96 21.29 4,046,325 +0.21(+1.01%)
Apr 15, 2009 21.12 21.31 20.85 21.08 5,030,437 -0.22(-1.02%)
Apr 14, 2009 21.60 21.75 21.13 21.30 5,472,252 -0.29(-1.36%)
Apr 13, 2009 21.62 21.68 21.46 21.59 2,501,621 -0.09(-0.41%)
Apr 09, 2009 21.61 21.76 21.47 21.68 2,401,688 +0.40(+1.86%)
Apr 08, 2009 21.00 21.31 20.95 21.28 2,790,874 +0.30(+1.45%)
Apr 07, 2009 21.03 21.34 20.92 20.98 3,796,494 -0.34(-1.61%)
Apr 06, 2009 21.11 21.38 21.08 21.32 2,921,714 +0.02(+0.08%)
Apr 03, 2009 21.50 21.56 21.11 21.31 4,365,422 -0.14(-0.64%)
Apr 02, 2009 21.74 21.74 21.30 21.44 6,643,307 +0.17(+0.80%)
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.