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 (%)
May 31, 2012 40.60 40.71 39.98 40.36 2,908,995 -0.39(-0.96%)
May 30, 2012 40.68 40.87 40.46 40.75 3,336,446 -0.29(-0.71%)
May 29, 2012 40.94 41.07 40.57 41.04 1,600,139 +0.03(+0.07%)
May 25, 2012 40.91 41.02 40.71 41.01 1,069,722 +0.13(+0.33%)
May 24, 2012 40.59 40.91 40.37 40.87 1,339,631 +0.42(+1.04%)
May 23, 2012 40.18 40.49 39.80 40.45 2,179,704 -0.15(-0.37%)
May 22, 2012 40.67 41.07 40.36 40.60 1,928,559 +0.08(+0.19%)
May 21, 2012 39.55 40.58 39.54 40.52 5,544,256 +1.09(+2.76%)
May 18, 2012 40.02 40.12 37.66 39.44 4,276,186 -0.63(-1.58%)
May 17, 2012 41.16 41.27 40.04 40.07 3,934,930 -1.10(-2.67%)
May 16, 2012 41.26 41.53 41.15 41.16 1,467,757 -0.10(-0.24%)
May 15, 2012 41.41 41.56 41.03 41.26 3,282,852 -0.11(-0.26%)
May 14, 2012 41.25 41.55 41.00 41.37 1,030,332 -0.04(-0.09%)
May 11, 2012 40.62 41.56 40.62 41.41 2,896,444 +0.54(+1.33%)
May 10, 2012 40.66 40.98 40.59 40.87 924,731 +0.41(+1.00%)
May 09, 2012 40.58 40.65 40.19 40.46 1,289,853 -0.51(-1.24%)
May 08, 2012 40.43 41.01 40.03 40.97 1,819,189 +0.21(+0.51%)
May 07, 2012 40.01 40.94 40.01 40.76 1,932,999 +0.85(+2.14%)
May 04, 2012 40.58 40.58 39.90 39.90 1,691,585 -0.79(-1.94%)
May 03, 2012 41.19 41.34 40.59 40.69 729,642 -0.57(-1.37%)
May 02, 2012 40.86 41.30 40.70 41.26 810,185 +0.34(+0.84%)
May 01, 2012 40.96 41.32 40.70 40.92 766,783 -0.15(-0.37%)
Apr 30, 2012 41.48 41.48 40.95 41.07 726,314 -0.21(-0.52%)
Apr 27, 2012 41.11 41.42 40.65 41.28 1,304,453 +0.39(+0.96%)
Apr 26, 2012 40.72 41.02 40.72 40.89 936,956 +0.33(+0.81%)
Apr 25, 2012 40.16 40.66 40.03 40.56 1,899,402 +0.71(+1.78%)
Apr 24, 2012 39.86 40.03 39.69 39.85 1,264,070 +0.04(+0.11%)
Apr 23, 2012 39.78 39.83 39.27 39.81 1,685,543 -0.14(-0.35%)
Apr 20, 2012 39.91 40.16 39.72 39.95 1,451,453 +0.37(+0.93%)
Apr 19, 2012 39.53 40.15 39.41 39.58 4,921,857 +0.58(+1.48%)
Apr 18, 2012 39.09 39.19 38.91 39.01 1,196,459 -0.17(-0.43%)
Apr 17, 2012 38.90 39.42 38.84 39.18 1,412,554 +0.61(+1.59%)
Apr 16, 2012 38.77 38.88 38.14 38.56 1,453,139 -0.13(-0.35%)
Apr 13, 2012 39.14 39.23 38.62 38.70 1,943,529 -0.54(-1.38%)
Apr 12, 2012 39.12 39.36 39.07 39.24 869,470 +0.20(+0.50%)
Apr 11, 2012 39.01 39.33 38.91 39.04 2,276,294 +0.34(+0.88%)
Apr 10, 2012 39.64 39.69 38.60 38.70 1,994,396 -1.09(-2.74%)
Apr 09, 2012 39.95 40.15 39.73 39.79 1,123,063 -0.74(-1.83%)
Apr 05, 2012 40.35 40.60 40.20 40.54 1,237,081 +0.11(+0.28%)
Apr 04, 2012 40.89 40.89 40.22 40.42 928,648 -0.61(-1.48%)
Apr 03, 2012 40.79 41.03 40.67 41.03 789,947 +0.26(+0.63%)
Apr 02, 2012 40.49 40.81 40.22 40.77 837,114 +0.39(+0.96%)
Mar 30, 2012 40.31 40.57 40.23 40.39 1,003,324 +0.17(+0.42%)
Mar 29, 2012 40.10 40.31 39.91 40.22 857,182 -0.04(-0.09%)
Mar 28, 2012 40.61 40.83 39.89 40.25 1,354,850 -0.21(-0.52%)
Mar 27, 2012 40.74 40.74 40.41 40.46 1,120,843 -0.18(-0.44%)
Mar 26, 2012 40.08 40.66 40.08 40.64 1,102,620 +0.72(+1.81%)
Mar 23, 2012 39.69 39.92 39.49 39.92 393,369 +0.21(+0.52%)
Mar 22, 2012 39.58 39.75 39.30 39.71 571,483 +0.02(+0.06%)
Mar 21, 2012 39.53 39.88 39.49 39.69 850,450 +0.16(+0.41%)
Mar 20, 2012 39.55 39.72 39.33 39.53 1,512,353 -0.33(-0.83%)
Mar 19, 2012 39.49 39.99 39.49 39.86 1,784,597 +0.22(+0.56%)
Mar 16, 2012 39.62 39.80 39.56 39.64 2,277,323 -0.02(-0.05%)
Mar 15, 2012 39.32 39.68 39.26 39.65 1,424,360 +0.34(+0.87%)
Mar 14, 2012 39.45 39.55 39.21 39.31 830,260 -0.20(-0.50%)
Mar 13, 2012 39.24 39.53 39.06 39.51 1,230,010 +0.39(+1.00%)
Mar 12, 2012 39.22 39.28 39.01 39.12 750,895 +0.01(+0.03%)
Mar 09, 2012 39.04 39.25 38.96 39.11 1,094,886 +0.05(+0.13%)
Mar 08, 2012 38.52 39.13 38.52 39.06 1,443,979 +0.66(+1.71%)
Mar 07, 2012 38.21 38.51 38.17 38.40 1,086,783 +0.23(+0.61%)
Mar 06, 2012 38.64 38.65 37.94 38.17 2,531,181 -0.79(-2.02%)
Mar 05, 2012 39.26 39.27 38.78 38.96 1,378,020 -0.31(-0.80%)
Mar 02, 2012 39.31 39.55 39.10 39.27 609,613 -0.17(-0.44%)
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.