Nasdaq Biotechnology Ishares ETF (NQ: IBB )

154.66 USD +0.09 (+0.06%)
Official Closing Price Updated: 6:45 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 134.70 134.87 131.55 131.87 1,092,468 -3.09(-2.29%)
Oct 26, 2012 136.47 134.96 134.96 134.96 569,800 -1.54(-1.13%)
Oct 25, 2012 137.16 138.89 136.19 136.50 452,112 +0.05(+0.04%)
Oct 24, 2012 138.00 138.13 136.26 136.45 781,181 +0.25(+0.18%)
Oct 23, 2012 137.34 137.61 134.50 136.20 1,146,878 -3.20(-2.29%)
Oct 19, 2012 143.60 143.60 139.01 139.40 941,982 -4.34(-3.02%)
Oct 18, 2012 145.89 145.89 143.74 143.74 283,611 -2.18(-1.49%)
Oct 17, 2012 144.10 146.31 144.07 145.92 588,908 +1.86(+1.29%)
Oct 16, 2012 142.64 144.12 142.64 144.06 315,306 +1.73(+1.22%)
Oct 15, 2012 142.00 142.55 141.06 142.33 596,758 +0.69(+0.49%)
Oct 12, 2012 143.27 143.28 141.44 141.64 460,965 -1.00(-0.70%)
Oct 11, 2012 142.78 143.84 142.28 142.64 330,066 +0.70(+0.49%)
Oct 10, 2012 143.04 143.10 141.16 141.94 513,710 -1.11(-0.77%)
Oct 09, 2012 145.31 145.70 142.79 143.05 445,566 -2.74(-1.88%)
Oct 08, 2012 147.18 147.18 145.57 145.79 810,688 -1.39(-0.94%)
Oct 05, 2012 147.60 148.54 146.57 147.18 783,526 +0.36(+0.25%)
Oct 04, 2012 147.00 147.78 146.06 146.82 399,212 +0.60(+0.41%)
Oct 03, 2012 145.74 146.25 144.61 146.22 438,378 +1.04(+0.72%)
Oct 02, 2012 144.93 145.21 144.21 145.18 1,790,346 +1.55(+1.08%)
Oct 01, 2012 143.20 144.61 142.93 143.63 379,488 +1.04(+0.73%)
Sep 28, 2012 142.21 142.88 141.02 142.59 274,379 +0.23(+0.16%)
Sep 27, 2012 140.98 142.71 140.56 142.36 177,454 +2.06(+1.47%)
Sep 26, 2012 143.11 143.11 139.98 140.30 619,497 -2.01(-1.41%)
Sep 25, 2012 143.69 144.62 142.03 142.31 267,707 -0.69(-0.48%)
Sep 24, 2012 143.86 143.86 142.61 143.00 294,413 -1.74(-1.20%)
Sep 21, 2012 144.53 145.23 144.23 144.74 315,613 +0.81(+0.56%)
Sep 20, 2012 143.37 144.06 142.97 143.93 232,743 +0.33(+0.23%)
Sep 19, 2012 144.60 144.77 142.84 143.60 510,545 -0.65(-0.45%)
Sep 18, 2012 143.00 144.37 142.92 144.25 682,420 +1.10(+0.77%)
Sep 17, 2012 141.64 143.16 141.22 143.15 294,424 +1.39(+0.98%)
Sep 14, 2012 141.00 142.38 140.56 141.76 1,266,025 +1.28(+0.91%)
Sep 13, 2012 139.01 141.10 138.81 140.48 658,857 +1.12(+0.81%)
Sep 12, 2012 139.95 140.04 138.66 139.35 287,429 -0.01(-0.01%)
Sep 11, 2012 139.71 139.81 139.16 139.36 320,432 -0.33(-0.24%)
Sep 10, 2012 140.81 140.87 139.42 139.69 240,383 -1.17(-0.83%)
Sep 07, 2012 141.43 141.52 140.08 140.86 588,675 -0.07(-0.05%)
Sep 06, 2012 138.69 141.26 138.69 140.93 537,059 +2.83(+2.05%)
Sep 05, 2012 138.55 138.75 137.52 138.10 501,490 -0.33(-0.24%)
Sep 04, 2012 136.74 138.89 135.78 138.43 653,721 +2.05(+1.50%)
Aug 31, 2012 136.12 136.54 134.64 136.38 551,343 +1.04(+0.77%)
Aug 30, 2012 135.26 135.64 134.68 135.34 153,475 -0.78(-0.57%)
Aug 29, 2012 136.31 136.70 135.65 136.12 189,019 +0.33(+0.24%)
Aug 27, 2012 136.39 136.56 135.19 135.79 332,931 -0.21(-0.15%)
Aug 24, 2012 134.11 136.23 134.00 136.00 497,213 +1.84(+1.37%)
Aug 23, 2012 133.98 134.60 133.10 134.16 272,346 +0.14(+0.10%)
Aug 22, 2012 132.80 134.32 132.56 134.02 279,435 +1.18(+0.89%)
Aug 21, 2012 133.05 133.96 132.41 132.84 411,304 -0.01(-0.01%)
Aug 20, 2012 133.01 133.05 131.98 132.85 332,418 -0.30(-0.23%)
Aug 17, 2012 133.61 133.77 132.02 133.15 358,471 -0.55(-0.41%)
Aug 16, 2012 134.59 134.59 133.01 133.70 461,275 -1.13(-0.84%)
Aug 15, 2012 133.70 134.99 133.59 134.83 301,186 +1.13(+0.85%)
Aug 14, 2012 133.99 133.99 132.95 133.70 400,832 +1.14(+0.86%)
Aug 13, 2012 132.33 132.72 131.29 132.56 446,860 -0.31(-0.23%)
Aug 10, 2012 132.06 133.04 132.06 132.87 246,226 +0.06(+0.05%)
Aug 09, 2012 132.68 133.46 132.29 132.81 442,183 +0.07(+0.05%)
Aug 08, 2012 133.54 133.63 132.35 132.74 494,611 -1.04(-0.78%)
Aug 07, 2012 134.29 134.32 133.13 133.78 346,742 +0.33(+0.25%)
Aug 06, 2012 133.15 134.02 132.52 133.45 646,410 +1.06(+0.80%)
Aug 03, 2012 133.39 134.31 132.30 132.39 598,441 +1.38(+1.05%)
Aug 02, 2012 130.60 131.90 129.43 131.01 942,907 -0.28(-0.21%)
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.