Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.15 USD +3.01 (+2.05%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 89.18 89.76 89.18 89.30 180,891 -0.14(-0.16%)
Oct 28, 2010 90.25 90.25 89.03 89.44 439,821 +0.51(+0.57%)
Oct 27, 2010 87.96 89.08 87.94 88.93 486,163 +0.19(+0.21%)
Oct 25, 2010 88.69 89.70 88.69 88.74 558,465 +0.49(+0.56%)
Oct 22, 2010 88.10 88.38 87.67 88.25 511,049 +0.16(+0.18%)
Oct 21, 2010 88.65 89.13 87.30 88.09 984,832 -0.10(-0.11%)
Oct 20, 2010 88.30 89.00 87.70 88.19 879,968 +0.05(+0.06%)
Oct 19, 2010 88.33 89.16 87.59 88.14 977,523 -1.40(-1.56%)
Oct 18, 2010 88.69 89.54 88.69 89.54 358,185 +0.42(+0.47%)
Oct 15, 2010 87.66 89.12 87.65 89.12 308,743 +1.00(+1.13%)
Oct 14, 2010 88.25 88.51 87.70 88.12 282,294 -0.26(-0.29%)
Oct 13, 2010 88.88 88.88 88.14 88.38 554,450 +0.32(+0.36%)
Oct 12, 2010 87.17 88.15 86.57 88.06 1,044,970 +0.52(+0.59%)
Oct 11, 2010 87.33 87.91 87.29 87.54 400,894 -0.01(-0.01%)
Oct 08, 2010 86.84 87.87 86.65 87.55 637,886 +0.63(+0.72%)
Oct 07, 2010 86.99 87.10 86.24 86.92 328,886 +0.14(+0.16%)
Oct 06, 2010 87.43 87.47 86.40 86.78 640,168 -0.63(-0.72%)
Oct 05, 2010 86.05 87.56 86.05 87.41 1,759,461 +1.68(+1.96%)
Oct 04, 2010 86.09 86.45 85.20 85.73 599,899 -0.54(-0.63%)
Oct 01, 2010 86.82 86.86 85.67 86.27 411,841 +0.03(+0.03%)
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%)
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.