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 (%)
Sep 30, 2009 26.69 26.69 26.22 26.58 1,832,784 -0.11(-0.40%)
Sep 29, 2009 26.85 26.89 26.57 26.69 717,973 -0.11(-0.41%)
Sep 28, 2009 26.46 26.95 26.46 26.80 1,097,105 +0.41(+1.57%)
Sep 25, 2009 26.28 26.56 26.28 26.38 1,899,111 -0.01(-0.02%)
Sep 24, 2009 26.73 26.73 26.22 26.39 1,853,706 -0.22(-0.81%)
Sep 23, 2009 27.08 27.08 26.61 26.61 2,197,177 -0.36(-1.32%)
Sep 22, 2009 27.43 27.44 26.95 26.96 1,805,994 -0.35(-1.29%)
Sep 21, 2009 26.92 27.42 26.92 27.31 1,965,584 +0.32(+1.19%)
Sep 18, 2009 27.01 27.09 26.81 26.99 1,212,154 +0.09(+0.32%)
Sep 17, 2009 26.75 26.96 26.75 26.91 1,429,779 +0.12(+0.46%)
Sep 16, 2009 26.64 26.79 26.53 26.79 1,268,704 +0.27(+1.01%)
Sep 15, 2009 26.54 26.66 26.41 26.52 1,602,135 -0.00(-0.01%)
Sep 14, 2009 26.08 26.59 26.06 26.52 1,552,016 +0.28(+1.06%)
Sep 11, 2009 26.27 26.41 26.11 26.24 1,194,939 -0.05(-0.19%)
Sep 10, 2009 26.26 26.35 26.16 26.29 1,295,935 +0.07(+0.25%)
Sep 09, 2009 26.04 26.31 25.98 26.23 2,026,912 +0.31(+1.20%)
Sep 08, 2009 26.14 26.14 25.72 25.92 2,713,128 +0.11(+0.43%)
Sep 04, 2009 25.34 25.82 25.34 25.80 1,062,044 +0.47(+1.87%)
Sep 03, 2009 25.32 25.39 25.09 25.33 983,886 +0.02(+0.09%)
Sep 02, 2009 25.24 25.40 25.12 25.31 1,686,723 +0.01(+0.05%)
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.