Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 29.13 29.32 29.13 29.17 553,715 -0.05(-0.16%)
Oct 28, 2010 29.48 29.48 29.08 29.22 1,346,311 +0.17(+0.57%)
Oct 27, 2010 28.74 29.10 28.73 29.05 1,488,166 +0.06(+0.21%)
Oct 25, 2010 28.97 29.30 28.97 28.99 1,709,485 +0.16(+0.56%)
Oct 22, 2010 28.78 28.87 28.64 28.83 1,564,343 +0.05(+0.18%)
Oct 21, 2010 28.96 29.12 28.52 28.78 3,014,613 -0.03(-0.11%)
Oct 20, 2010 28.85 29.08 28.65 28.81 2,693,620 +0.02(+0.06%)
Oct 19, 2010 28.86 29.13 28.61 28.79 2,992,240 -0.46(-1.56%)
Oct 18, 2010 28.97 29.25 28.97 29.25 1,096,419 +0.14(+0.47%)
Oct 15, 2010 28.64 29.11 28.63 29.11 945,075 +0.33(+1.13%)
Oct 14, 2010 28.83 28.91 28.65 28.79 864,114 -0.08(-0.29%)
Oct 13, 2010 29.04 29.04 28.79 28.87 1,697,195 +0.10(+0.36%)
Oct 12, 2010 28.48 28.80 28.28 28.77 3,198,698 +0.17(+0.59%)
Oct 11, 2010 28.53 28.72 28.52 28.60 1,227,154 -0.00(-0.01%)
Oct 08, 2010 28.37 28.71 28.31 28.60 1,952,596 +0.21(+0.73%)
Oct 07, 2010 28.42 28.45 28.17 28.40 1,006,734 +0.05(+0.16%)
Oct 06, 2010 28.56 28.58 28.23 28.35 1,959,582 -0.21(-0.72%)
Oct 05, 2010 28.11 28.60 28.11 28.56 5,385,787 +0.55(+1.96%)
Oct 04, 2010 28.12 28.24 27.83 28.01 1,836,317 -0.18(-0.63%)
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.