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, 2012 44.39 44.69 43.79 43.83 1,981,037 -0.65(-1.46%)
Jul 30, 2012 45.07 45.11 44.41 44.48 1,608,960 -0.97(-2.13%)
Jul 27, 2012 45.06 45.45 44.47 45.45 4,495,043 +1.36(+3.08%)
Jul 26, 2012 43.92 44.46 43.74 44.09 3,617,026 +0.83(+1.91%)
Jul 25, 2012 43.03 43.32 42.62 43.26 2,576,338 +0.84(+1.97%)
Jul 24, 2012 43.13 43.13 42.26 42.43 2,231,064 -0.48(-1.11%)
Jul 23, 2012 43.06 43.06 42.29 42.91 2,141,275 -0.56(-1.29%)
Jul 20, 2012 43.82 43.83 43.46 43.47 1,553,259 -0.46(-1.05%)
Jul 19, 2012 44.26 44.35 43.70 43.93 1,748,532 -0.21(-0.47%)
Jul 18, 2012 43.87 44.34 43.81 44.14 1,810,946 +0.20(+0.45%)
Jul 17, 2012 43.67 44.03 43.25 43.94 1,317,109 +0.50(+1.15%)
Jul 16, 2012 43.31 43.56 43.02 43.44 1,631,504 +0.29(+0.67%)
Jul 13, 2012 42.82 43.23 42.82 43.15 659,705 +0.37(+0.86%)
Jul 12, 2012 42.19 42.91 41.74 42.79 1,324,348 +0.38(+0.90%)
Jul 11, 2012 42.85 42.85 42.10 42.41 2,282,762 -0.51(-1.19%)
Jul 10, 2012 43.84 43.88 42.80 42.92 1,593,527 -0.66(-1.51%)
Jul 09, 2012 43.35 43.62 43.22 43.58 541,590 +0.25(+0.58%)
Jul 06, 2012 43.60 43.71 43.15 43.32 1,997,832 -0.41(-0.93%)
Jul 05, 2012 43.89 43.90 43.60 43.73 825,503 -0.18(-0.41%)
Jul 03, 2012 43.62 43.98 43.47 43.91 1,360,396 +0.34(+0.79%)
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.