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 (%)
Nov 30, 2011 33.01 33.53 32.99 33.47 2,954,378 +1.04(+3.22%)
Nov 29, 2011 32.65 32.65 32.27 32.43 1,162,650 +0.03(+0.08%)
Nov 28, 2011 32.24 32.47 31.80 32.40 1,795,153 +1.08(+3.45%)
Nov 25, 2011 31.55 31.62 31.31 31.32 246,014 -0.31(-0.97%)
Nov 23, 2011 31.78 32.01 31.59 31.63 1,271,957 -0.49(-1.52%)
Nov 22, 2011 31.60 32.24 31.60 32.12 2,511,273 +0.43(+1.36%)
Nov 21, 2011 31.59 31.84 31.43 31.69 4,038,417 +1.44(+4.78%)
Nov 18, 2011 30.43 30.67 30.18 30.24 1,960,459 -0.21(-0.70%)
Nov 17, 2011 30.65 30.86 30.19 30.45 1,711,577 -0.27(-0.86%)
Nov 16, 2011 30.93 31.24 30.60 30.72 2,417,858 -0.45(-1.45%)
Nov 15, 2011 30.90 31.30 30.84 31.17 1,171,553 +0.10(+0.34%)
Nov 14, 2011 30.96 31.18 30.86 31.07 1,165,813 -0.06(-0.18%)
Nov 11, 2011 30.80 31.24 30.80 31.12 1,860,519 +0.50(+1.63%)
Nov 10, 2011 30.91 31.06 30.27 30.62 1,586,599 -0.02(-0.07%)
Nov 09, 2011 30.77 31.22 30.57 30.65 1,394,981 -0.85(-2.69%)
Nov 08, 2011 31.72 31.72 31.01 31.50 1,195,385 -0.04(-0.11%)
Nov 07, 2011 31.61 31.68 30.98 31.53 1,383,651 +0.09(+0.29%)
Nov 04, 2011 31.72 31.72 31.23 31.44 1,413,132 -0.50(-1.58%)
Nov 03, 2011 31.77 32.01 31.36 31.94 1,895,874 +0.39(+1.22%)
Nov 02, 2011 31.89 31.95 31.19 31.56 1,478,828 +0.05(+0.17%)
Nov 01, 2011 31.72 31.87 31.19 31.51 2,729,856 -0.67(-2.08%)
Oct 31, 2011 32.58 32.61 32.15 32.17 1,969,484 -0.66(-2.00%)
Oct 28, 2011 32.84 32.93 32.65 32.83 1,510,718 +0.13(+0.41%)
Oct 27, 2011 32.76 32.92 32.25 32.69 3,079,823 +0.65(+2.01%)
Oct 26, 2011 31.83 32.22 31.31 32.05 1,568,110 +0.49(+1.57%)
Oct 25, 2011 32.09 32.27 31.47 31.55 2,322,037 -0.83(-2.57%)
Oct 24, 2011 31.98 32.48 31.87 32.39 1,475,482 +0.54(+1.70%)
Oct 21, 2011 31.68 32.10 31.27 31.85 3,156,608 +0.45(+1.42%)
Oct 20, 2011 31.28 31.50 30.84 31.40 1,300,329 +0.25(+0.79%)
Oct 19, 2011 31.32 31.76 31.11 31.16 1,106,476 -0.29(-0.94%)
Oct 18, 2011 31.24 31.68 30.74 31.45 1,022,070 +0.24(+0.77%)
Oct 17, 2011 31.57 31.82 31.12 31.21 1,102,522 -0.66(-2.06%)
Oct 14, 2011 32.05 32.05 31.56 31.87 915,105 +0.10(+0.32%)
Oct 13, 2011 31.34 31.88 31.26 31.76 1,329,593 +0.49(+1.57%)
Oct 12, 2011 31.87 31.87 31.24 31.27 1,717,384 -0.25(-0.78%)
Oct 11, 2011 31.36 31.85 31.36 31.52 595,743 -0.05(-0.15%)
Oct 10, 2011 31.25 31.70 31.20 31.56 773,906 +0.75(+2.42%)
Oct 07, 2011 31.33 31.33 30.75 30.82 1,611,063 -0.63(-1.99%)
Oct 06, 2011 30.95 31.49 30.55 31.44 1,792,038 +0.72(+2.33%)
Oct 05, 2011 30.03 30.82 29.66 30.73 1,945,304 +0.88(+2.95%)
Oct 04, 2011 28.82 29.91 28.72 29.85 3,103,066 +0.66(+2.24%)
Oct 03, 2011 30.24 30.61 29.16 29.19 2,201,327 -1.39(-4.53%)
Sep 30, 2011 30.51 31.06 30.37 30.58 2,915,478 -0.25(-0.81%)
Sep 29, 2011 31.46 31.46 30.07 30.82 1,203,296 +0.02(+0.07%)
Sep 28, 2011 31.80 31.91 30.79 30.80 1,658,035 -0.86(-2.72%)
Sep 27, 2011 31.93 32.09 31.52 31.66 3,007,471 +0.47(+1.49%)
Sep 26, 2011 31.23 31.38 30.51 31.20 3,770,890 +0.15(+0.49%)
Sep 23, 2011 30.61 31.18 30.60 31.05 2,940,791 +0.22(+0.71%)
Sep 22, 2011 30.79 31.23 30.36 30.83 4,079,362 -0.85(-2.70%)
Sep 21, 2011 32.30 32.56 31.67 31.68 1,746,270 -0.57(-1.76%)
Sep 20, 2011 31.97 32.60 31.93 32.25 3,136,934 +0.27(+0.84%)
Sep 19, 2011 31.68 32.23 31.45 31.98 3,013,922 -0.09(-0.30%)
Sep 16, 2011 31.96 32.28 31.81 32.08 1,825,613 +0.03(+0.08%)
Sep 15, 2011 32.12 32.12 31.55 32.05 2,118,542 +0.34(+1.07%)
Sep 14, 2011 31.70 32.10 31.10 31.71 3,138,164 +0.31(+0.99%)
Sep 13, 2011 30.95 31.51 30.93 31.40 2,951,816 +0.40(+1.30%)
Sep 12, 2011 30.29 30.99 30.29 30.99 2,035,904 +0.24(+0.77%)
Sep 09, 2011 31.38 31.49 30.59 30.76 2,516,705 -0.94(-2.98%)
Sep 08, 2011 31.66 32.08 31.39 31.70 1,376,833 -0.05(-0.17%)
Sep 07, 2011 31.20 31.76 31.13 31.75 1,867,425 +0.90(+2.93%)
Sep 06, 2011 29.65 30.90 29.65 30.85 1,642,877 +0.44(+1.44%)
Sep 02, 2011 30.64 31.17 30.30 30.41 1,890,205 -0.62(-2.01%)
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.