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 (%)
Feb 28, 2011 31.00 31.16 30.79 30.93 629,181 +0.05(+0.17%)
Feb 25, 2011 30.41 30.90 30.36 30.88 1,008,353 +0.60(+2.00%)
Feb 24, 2011 30.20 30.40 30.03 30.27 1,762,713 -0.04(-0.14%)
Feb 23, 2011 30.57 30.72 30.27 30.32 1,495,643 -0.25(-0.83%)
Feb 22, 2011 31.01 31.03 30.51 30.57 1,463,181 -0.57(-1.83%)
Feb 18, 2011 31.35 31.35 31.03 31.14 726,440 -0.08(-0.24%)
Feb 17, 2011 30.98 31.29 30.98 31.21 3,120,603 +0.08(+0.26%)
Feb 16, 2011 31.23 31.23 30.99 31.13 3,853,129 +0.10(+0.34%)
Feb 15, 2011 30.95 31.07 30.85 31.03 1,830,708 +0.08(+0.26%)
Feb 14, 2011 30.89 30.98 30.75 30.95 1,042,811 +0.20(+0.64%)
Feb 11, 2011 30.37 30.78 30.37 30.75 449,685 +0.07(+0.22%)
Feb 10, 2011 30.17 30.72 30.17 30.68 3,406,204 +0.17(+0.57%)
Feb 09, 2011 30.67 30.70 30.39 30.51 762,327 -0.21(-0.67%)
Feb 08, 2011 30.74 30.74 30.55 30.71 1,666,789 -0.01(-0.03%)
Feb 07, 2011 30.84 31.00 30.69 30.72 5,541,171 -0.03(-0.11%)
Feb 04, 2011 30.60 30.85 30.55 30.76 1,047,265 +0.07(+0.23%)
Feb 03, 2011 30.88 30.88 30.48 30.69 1,316,753 -0.21(-0.67%)
Feb 02, 2011 30.89 30.96 30.83 30.89 502,117 +0.05(+0.15%)
Feb 01, 2011 30.84 30.98 30.68 30.85 2,808,603 +0.23(+0.75%)
Jan 31, 2011 30.48 30.77 30.32 30.62 4,104,281 +0.22(+0.73%)
Jan 28, 2011 31.39 31.39 30.38 30.39 2,002,594 -0.89(-2.84%)
Jan 27, 2011 31.42 31.50 31.19 31.28 1,471,305 -0.13(-0.43%)
Jan 26, 2011 31.14 31.48 31.07 31.42 665,801 +0.40(+1.30%)
Jan 25, 2011 30.79 31.05 30.79 31.02 1,097,913 +0.04(+0.13%)
Jan 24, 2011 30.83 31.14 30.77 30.98 1,122,395 +0.26(+0.85%)
Jan 21, 2011 31.00 31.02 30.71 30.71 1,469,468 -0.28(-0.92%)
Jan 20, 2011 30.82 31.10 30.79 31.00 1,173,695 -0.01(-0.02%)
Jan 19, 2011 31.83 31.83 30.93 31.01 2,616,866 -0.77(-2.43%)
Jan 18, 2011 31.41 31.78 31.41 31.78 884,910 +0.35(+1.10%)
Jan 14, 2011 31.35 31.48 31.26 31.43 540,506 +0.05(+0.15%)
Jan 13, 2011 31.31 31.43 31.28 31.38 567,826 +0.03(+0.09%)
Jan 12, 2011 31.30 31.36 31.08 31.36 535,088 +0.17(+0.54%)
Jan 11, 2011 31.28 31.28 31.10 31.19 1,307,325 +0.17(+0.55%)
Jan 10, 2011 31.03 31.06 30.81 31.02 957,417 -0.04(-0.12%)
Jan 07, 2011 31.04 31.16 30.84 31.05 1,037,913 -0.01(-0.04%)
Jan 06, 2011 30.82 31.12 30.82 31.06 728,687 +0.14(+0.47%)
Jan 05, 2011 30.68 30.99 30.62 30.92 1,792,276 +0.25(+0.80%)
Jan 04, 2011 30.99 30.99 30.52 30.68 1,110,043 -0.13(-0.41%)
Jan 03, 2011 30.68 31.08 30.66 30.80 1,324,671 +0.28(+0.93%)
Dec 31, 2010 30.77 30.77 30.47 30.52 788,628 -0.18(-0.60%)
Dec 30, 2010 30.68 30.83 30.65 30.70 1,303,676 -0.10(-0.32%)
Dec 29, 2010 30.75 30.89 30.75 30.80 1,308,494 -0.03(-0.10%)
Dec 28, 2010 31.04 31.04 30.79 30.83 769,518 -0.11(-0.37%)
Dec 27, 2010 30.96 31.02 30.71 30.94 546,209 +0.02(+0.05%)
Dec 23, 2010 30.86 30.95 30.76 30.93 974,145 +0.02(+0.05%)
Dec 22, 2010 31.01 31.01 30.87 30.91 526,636 +0.01(+0.04%)
Dec 21, 2010 30.94 30.96 30.75 30.90 485,113 +0.12(+0.38%)
Dec 20, 2010 30.89 30.93 30.60 30.78 725,592 +0.01(+0.03%)
Dec 17, 2010 30.45 30.85 30.44 30.77 2,037,074 +0.38(+1.24%)
Dec 16, 2010 30.02 30.42 29.99 30.39 1,033,297 +0.36(+1.20%)
Dec 15, 2010 29.91 30.27 29.87 30.04 1,117,693 +0.12(+0.40%)
Dec 14, 2010 29.73 29.99 29.67 29.91 1,364,361 +0.32(+1.09%)
Dec 13, 2010 29.93 29.93 29.54 29.59 1,000,076 -0.13(-0.43%)
Dec 10, 2010 29.50 29.81 29.40 29.72 2,108,641 +0.33(+1.12%)
Dec 09, 2010 29.32 29.44 29.26 29.39 338,915 +0.19(+0.65%)
Dec 08, 2010 29.30 29.34 29.16 29.20 408,346 +0.08(+0.28%)
Dec 07, 2010 29.18 29.38 29.10 29.12 1,838,360 +0.06(+0.21%)
Dec 06, 2010 29.12 29.12 28.92 29.06 1,127,791 -0.14(-0.49%)
Dec 03, 2010 28.86 29.24 28.86 29.20 1,093,707 +0.15(+0.51%)
Dec 02, 2010 29.04 29.08 28.83 29.05 878,470 +0.17(+0.58%)
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.