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 (%)
Jul 31, 2009 25.98 26.17 25.76 25.79 1,530,132 -0.23(-0.87%)
Jul 30, 2009 26.29 26.38 25.98 26.02 3,063,758 -0.10(-0.38%)
Jul 29, 2009 25.88 26.12 25.84 26.12 3,380,229 +0.10(+0.38%)
Jul 28, 2009 25.71 26.02 25.61 26.02 2,169,865 +0.42(+1.64%)
Jul 27, 2009 25.54 25.63 25.34 25.60 1,418,737 +0.03(+0.10%)
Jul 24, 2009 24.98 25.57 24.96 25.57 2,592,241 +0.50(+2.01%)
Jul 23, 2009 24.43 25.19 24.43 25.07 4,912,013 +1.11(+4.62%)
Jul 22, 2009 23.94 24.19 23.91 23.96 2,602,365 -0.04(-0.18%)
Jul 21, 2009 23.90 24.06 23.69 24.01 1,874,857 +0.24(+1.01%)
Jul 20, 2009 23.68 23.83 23.58 23.77 2,166,940 +0.27(+1.14%)
Jul 17, 2009 23.60 23.62 23.44 23.50 7,055,460 -0.02(-0.07%)
Jul 16, 2009 23.32 23.58 23.25 23.51 2,781,655 +0.20(+0.87%)
Jul 15, 2009 23.29 23.39 23.08 23.31 2,609,449 +0.25(+1.08%)
Jul 14, 2009 23.04 23.18 23.00 23.06 872,341 +0.04(+0.16%)
Jul 13, 2009 22.70 23.06 22.50 23.03 2,513,716 +0.28(+1.22%)
Jul 10, 2009 22.72 22.93 22.61 22.75 1,486,446 -0.06(-0.24%)
Jul 09, 2009 22.92 22.94 22.73 22.80 1,601,574 -0.10(-0.43%)
Jul 08, 2009 23.21 23.26 22.76 22.90 3,066,453 +0.20(+0.89%)
Jul 07, 2009 23.05 23.06 22.69 22.70 2,745,650 -0.38(-1.66%)
Jul 06, 2009 22.90 23.08 22.73 23.08 2,475,164 +0.03(+0.11%)
Jul 02, 2009 23.30 23.32 22.95 23.06 3,403,673 -0.62(-2.63%)
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.