Nasdaq Biotechnology Ishares ETF (NQ: IBB )

145.13 USD -0.19 (-0.13%)
Streaming Delayed Price Updated: 11:50 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 86.59 86.89 85.71 86.24 662,095 +0.10(+0.12%)
Sep 29, 2010 86.44 86.76 85.85 86.14 1,155,790 -0.70(-0.81%)
Sep 28, 2010 86.68 86.94 85.67 86.84 434,309 +0.52(+0.60%)
Sep 27, 2010 86.87 86.92 86.15 86.32 1,466,819 -0.70(-0.80%)
Sep 24, 2010 86.46 87.11 86.16 87.02 932,847 +0.86(+1.00%)
Sep 23, 2010 86.18 86.93 85.71 86.16 568,769 -0.36(-0.42%)
Sep 22, 2010 86.36 87.47 86.13 86.52 795,673 -0.33(-0.38%)
Sep 21, 2010 86.54 87.26 86.54 86.85 394,793 +0.04(+0.05%)
Sep 20, 2010 85.98 86.98 85.46 86.81 542,279 +1.30(+1.52%)
Sep 17, 2010 85.96 85.96 84.91 85.51 647,689 -0.09(-0.11%)
Sep 15, 2010 84.49 85.74 84.34 85.60 364,455 +0.70(+0.82%)
Sep 14, 2010 84.68 85.25 84.55 84.90 923,470 -0.02(-0.02%)
Sep 13, 2010 85.36 85.36 84.62 84.92 504,586 +0.30(+0.35%)
Sep 10, 2010 83.88 84.76 83.85 84.62 573,920 +0.83(+0.99%)
Sep 09, 2010 83.81 83.96 83.34 83.79 373,866 +0.63(+0.76%)
Sep 08, 2010 82.18 83.38 81.98 83.16 632,782 +1.39(+1.70%)
Sep 07, 2010 82.00 82.31 81.62 81.77 310,101 -0.83(-1.00%)
Sep 03, 2010 82.39 82.77 81.98 82.60 536,198 +0.76(+0.93%)
Sep 02, 2010 80.90 81.84 80.51 81.84 593,873 +0.97(+1.20%)
Sep 01, 2010 79.50 80.98 79.50 80.87 421,017 +2.29(+2.91%)
Aug 31, 2010 78.46 79.51 78.32 78.58 682,723 -0.42(-0.53%)
Aug 30, 2010 79.43 80.16 78.91 79.00 559,768 -1.00(-1.25%)
Aug 27, 2010 78.89 80.13 77.79 80.00 359,520 +1.26(+1.60%)
Aug 26, 2010 79.90 79.90 78.37 78.74 1,783,370 -1.05(-1.32%)
Aug 25, 2010 77.85 79.93 77.85 79.79 327,242 +1.10(+1.40%)
Aug 24, 2010 79.52 79.52 78.40 78.69 547,939 -1.43(-1.78%)
Aug 23, 2010 80.83 81.45 79.99 80.12 373,747 -0.38(-0.47%)
Aug 20, 2010 80.25 80.76 79.70 80.50 365,621 -0.19(-0.24%)
Aug 19, 2010 82.12 82.24 80.30 80.69 1,377,642 -1.70(-2.06%)
Aug 18, 2010 82.76 83.02 81.68 82.39 500,457 -0.01(-0.01%)
Aug 17, 2010 82.55 82.82 81.69 82.40 367,974 +0.69(+0.84%)
Aug 16, 2010 80.89 82.22 80.88 81.71 206,460 +0.12(+0.15%)
Aug 13, 2010 81.43 82.19 81.43 81.59 249,579 -0.70(-0.85%)
Aug 12, 2010 80.20 82.58 80.20 82.29 945,042 +0.88(+1.08%)
Aug 11, 2010 82.67 82.77 81.23 81.41 1,240,989 -2.84(-3.37%)
Aug 10, 2010 83.36 84.72 83.17 84.25 367,123 -0.40(-0.47%)
Aug 09, 2010 84.81 84.81 83.94 84.65 446,852 +0.63(+0.75%)
Aug 06, 2010 83.04 84.14 82.32 84.02 627,128 +0.44(+0.53%)
Aug 05, 2010 83.33 84.00 83.27 83.58 134,292 -0.27(-0.32%)
Aug 04, 2010 83.11 84.11 83.00 83.85 491,847 +1.16(+1.40%)
Aug 03, 2010 82.23 83.21 82.05 82.69 722,414 +0.15(+0.18%)
Aug 02, 2010 81.81 82.94 81.72 82.54 572,311 +1.51(+1.86%)
Jul 30, 2010 79.00 81.42 78.77 81.03 1,378,323 +1.35(+1.69%)
Jul 29, 2010 80.30 81.14 78.76 79.68 570,164 -0.25(-0.31%)
Jul 28, 2010 81.41 82.04 79.81 79.93 895,493 -1.66(-2.03%)
Jul 27, 2010 82.70 82.72 81.10 81.59 693,665 -0.46(-0.56%)
Jul 26, 2010 80.59 82.28 79.91 82.05 1,767,317 +2.31(+2.90%)
Jul 23, 2010 78.83 79.91 77.48 79.74 3,540,586 +0.73(+0.92%)
Jul 22, 2010 78.55 79.59 78.44 79.01 575,200 +1.42(+1.83%)
Jul 21, 2010 79.07 79.07 77.36 77.59 1,012,293 -0.66(-0.84%)
Jul 20, 2010 76.77 78.25 76.75 78.25 661,233 +0.14(+0.18%)
Jul 19, 2010 77.98 78.27 77.26 78.11 373,284 +0.59(+0.76%)
Jul 16, 2010 79.87 80.11 77.41 77.52 1,400,700 -2.71(-3.38%)
Jul 15, 2010 80.09 80.91 79.66 80.23 526,345 +0.24(+0.30%)
Jul 14, 2010 79.89 80.31 79.52 79.99 169,518 -0.17(-0.21%)
Jul 13, 2010 79.26 80.35 79.07 80.16 774,794 +1.87(+2.39%)
Jul 12, 2010 79.00 79.59 78.16 78.29 353,722 -1.18(-1.48%)
Jul 09, 2010 77.83 79.50 77.83 79.47 702,838 +1.13(+1.44%)
Jul 08, 2010 77.76 78.34 77.08 78.34 663,872 +1.35(+1.75%)
Jul 07, 2010 75.67 77.08 74.98 76.99 1,105,408 +1.30(+1.72%)
Jul 06, 2010 77.07 77.66 75.20 75.69 1,018,006 -0.92(-1.20%)
Jul 02, 2010 76.79 77.43 76.24 76.61 909,487 +0.55(+0.72%)
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.