Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.43 USD -2.28 (-1.63%)
Official Closing Price Updated: 7:53 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 93.16 94.83 92.73 93.35 954,927 -0.76(-0.81%)
Sep 29, 2011 96.04 96.04 91.81 94.11 394,124 +0.07(+0.07%)
Sep 28, 2011 97.10 97.44 94.00 94.04 543,068 -2.63(-2.72%)
Sep 27, 2011 97.50 97.97 96.22 96.67 985,058 +1.42(+1.49%)
Sep 26, 2011 95.36 95.81 93.15 95.25 1,235,106 +0.46(+0.49%)
Sep 23, 2011 93.44 95.18 93.43 94.79 963,218 +0.67(+0.71%)
Sep 22, 2011 94.00 95.35 92.68 94.12 1,336,142 -2.61(-2.70%)
Sep 21, 2011 98.62 99.42 96.70 96.73 571,968 -1.73(-1.76%)
Sep 20, 2011 97.62 99.54 97.50 98.46 1,027,462 +0.82(+0.84%)
Sep 19, 2011 96.71 98.41 96.01 97.64 987,171 -0.29(-0.30%)
Sep 16, 2011 97.58 98.56 97.13 97.93 597,956 +0.08(+0.08%)
Sep 15, 2011 98.08 98.08 96.33 97.85 693,901 +1.04(+1.07%)
Sep 14, 2011 96.77 97.99 94.96 96.81 1,027,865 +0.95(+0.99%)
Sep 13, 2011 94.49 96.20 94.42 95.86 966,829 +1.23(+1.30%)
Sep 12, 2011 92.47 94.63 92.47 94.63 666,834 +0.72(+0.77%)
Sep 09, 2011 95.80 96.15 93.40 93.91 824,314 -2.88(-2.98%)
Sep 08, 2011 96.66 97.94 95.83 96.79 450,964 -0.16(-0.17%)
Sep 07, 2011 95.27 96.96 95.04 96.95 611,651 +2.76(+2.93%)
Sep 06, 2011 90.53 94.34 90.53 94.19 538,103 +1.34(+1.44%)
Sep 02, 2011 93.56 95.17 92.51 92.85 619,112 -1.90(-2.01%)
Sep 01, 2011 96.03 97.17 94.43 94.75 363,763 -1.46(-1.52%)
Aug 31, 2011 96.98 97.75 95.35 96.21 410,520 +0.06(+0.06%)
Aug 30, 2011 94.18 96.66 94.18 96.15 300,988 +0.97(+1.02%)
Aug 29, 2011 93.27 95.21 92.93 95.18 487,149 +3.07(+3.33%)
Aug 26, 2011 89.22 92.32 88.10 92.11 624,102 +2.02(+2.24%)
Aug 25, 2011 91.66 92.53 89.86 90.09 663,059 -2.12(-2.30%)
Aug 24, 2011 90.91 92.21 90.00 92.21 609,781 +0.62(+0.68%)
Aug 23, 2011 88.47 91.69 87.71 91.59 693,728 +3.48(+3.95%)
Aug 22, 2011 90.90 90.91 87.71 88.11 560,448 -0.39(-0.44%)
Aug 19, 2011 87.21 89.77 87.20 88.50 658,568 +0.12(+0.14%)
Aug 18, 2011 90.05 90.46 87.63 88.38 858,203 -4.36(-4.70%)
Aug 17, 2011 93.25 94.44 91.64 92.74 929,156 -0.50(-0.54%)
Aug 16, 2011 92.02 93.85 92.02 93.24 1,096,800 -0.40(-0.43%)
Aug 15, 2011 91.03 93.71 91.03 93.64 748,834 +2.89(+3.18%)
Aug 12, 2011 90.11 91.45 88.97 90.75 551,350 +1.93(+2.17%)
Aug 11, 2011 85.13 89.91 85.12 88.82 1,280,430 +3.36(+3.93%)
Aug 10, 2011 87.51 88.64 85.35 85.46 1,692,097 -4.36(-4.85%)
Aug 09, 2011 88.67 89.98 83.96 89.82 2,669,770 +5.05(+5.96%)
Aug 08, 2011 87.40 88.88 84.04 84.77 2,659,018 -5.58(-6.18%)
Aug 05, 2011 91.69 92.55 87.63 90.35 2,183,742 -0.97(-1.06%)
Aug 04, 2011 97.05 97.05 91.24 91.32 2,649,176 -7.81(-7.88%)
Aug 03, 2011 98.94 99.65 95.69 99.13 2,306,008 -0.09(-0.09%)
Aug 02, 2011 101.72 103.00 99.13 99.22 1,631,624 -3.16(-3.09%)
Aug 01, 2011 105.61 105.91 101.50 102.38 871,521 -1.52(-1.46%)
Jul 29, 2011 102.48 104.58 101.83 103.90 432,213 +0.48(+0.46%)
Jul 28, 2011 102.79 105.52 102.79 103.42 908,222 +0.18(+0.17%)
Jul 27, 2011 105.69 105.70 102.87 103.24 1,613,093 -2.97(-2.80%)
Jul 26, 2011 107.26 107.26 106.03 106.21 311,153 -1.14(-1.06%)
Jul 25, 2011 108.22 108.50 107.27 107.35 142,022 -1.79(-1.64%)
Jul 22, 2011 109.05 109.37 108.41 109.14 137,333 +0.52(+0.48%)
Jul 21, 2011 107.36 109.00 107.36 108.62 468,162 +1.59(+1.49%)
Jul 20, 2011 108.13 108.30 106.52 107.03 145,058 -0.99(-0.92%)
Jul 19, 2011 106.84 108.02 106.40 108.02 1,414,640 +1.86(+1.75%)
Jul 18, 2011 106.87 107.11 105.12 106.16 1,167,331 -1.22(-1.14%)
Jul 15, 2011 107.63 107.67 106.77 107.38 234,621 -0.21(-0.20%)
Jul 14, 2011 108.45 109.47 107.33 107.59 537,062 -0.70(-0.65%)
Jul 13, 2011 107.91 109.26 107.88 108.29 597,941 +0.83(+0.77%)
Jul 12, 2011 107.03 108.45 106.99 107.46 395,558 -0.08(-0.07%)
Jul 11, 2011 109.09 109.09 107.17 107.54 1,148,140 -2.06(-1.88%)
Jul 08, 2011 108.57 109.67 108.57 109.60 253,105 +0.15(+0.14%)
Jul 07, 2011 110.00 110.00 108.49 109.45 238,370 +0.76(+0.70%)
Jul 06, 2011 108.21 108.91 108.03 108.69 260,060 +0.54(+0.50%)
Jul 05, 2011 108.00 108.17 107.44 108.15 599,713 +0.44(+0.41%)
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.