Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 39.27 39.43 38.90 38.90 1,540,721 -0.24(-0.60%)
Feb 28, 2012 39.00 39.28 38.93 39.13 822,046 +0.11(+0.29%)
Feb 27, 2012 38.94 39.19 38.55 39.02 1,280,327 -0.01(-0.03%)
Feb 24, 2012 38.94 39.16 38.83 39.03 884,378 +0.05(+0.12%)
Feb 23, 2012 38.43 39.02 38.36 38.98 1,849,329 +0.86(+2.25%)
Feb 22, 2012 37.86 38.28 37.78 38.12 2,709,746 -0.01(-0.04%)
Feb 21, 2012 38.92 38.92 38.03 38.14 5,160,087 -0.75(-1.93%)
Feb 17, 2012 39.48 39.48 38.84 38.89 3,438,996 -0.80(-2.02%)
Feb 16, 2012 39.51 39.83 39.42 39.69 870,836 +0.31(+0.78%)
Feb 15, 2012 39.73 39.78 39.29 39.39 1,642,268 -0.01(-0.02%)
Feb 14, 2012 39.54 39.66 39.23 39.39 2,671,027 -0.35(-0.89%)
Feb 13, 2012 39.29 39.82 39.29 39.74 1,390,292 +0.91(+2.34%)
Feb 10, 2012 38.78 38.93 38.61 38.84 1,574,698 -0.18(-0.47%)
Feb 09, 2012 39.40 39.40 38.91 39.02 1,712,148 -0.22(-0.56%)
Feb 08, 2012 39.56 39.56 38.77 39.24 5,396,816 -0.31(-0.78%)
Feb 07, 2012 40.00 40.00 39.41 39.55 1,652,317 -0.27(-0.69%)
Feb 06, 2012 39.31 39.88 39.12 39.82 1,915,705 +0.41(+1.04%)
Feb 03, 2012 39.47 39.64 39.10 39.41 2,800,796 +0.47(+1.20%)
Feb 02, 2012 38.85 39.05 38.64 38.94 2,106,778 +0.22(+0.57%)
Feb 01, 2012 38.34 38.83 38.22 38.72 4,159,315 +0.83(+2.18%)
Jan 31, 2012 38.01 38.02 37.69 37.90 1,605,199 +0.13(+0.35%)
Jan 30, 2012 37.77 37.80 37.35 37.76 1,744,286 -0.18(-0.46%)
Jan 27, 2012 37.51 38.06 37.45 37.94 2,260,632 +0.47(+1.25%)
Jan 26, 2012 37.92 38.14 37.37 37.47 3,497,242 -0.33(-0.88%)
Jan 25, 2012 37.13 37.87 37.08 37.81 3,013,218 +0.90(+2.44%)
Jan 24, 2012 36.54 36.93 36.51 36.91 3,761,946 +0.21(+0.58%)
Jan 23, 2012 37.10 37.15 36.59 36.69 2,590,487 -0.22(-0.60%)
Jan 20, 2012 37.14 37.25 36.85 36.92 1,967,638 -0.26(-0.71%)
Jan 19, 2012 37.53 37.53 37.17 37.18 2,116,724 -0.17(-0.45%)
Jan 18, 2012 36.95 37.38 36.84 37.35 1,195,303 +0.42(+1.13%)
Jan 17, 2012 37.14 37.20 36.75 36.93 2,219,106 +0.23(+0.62%)
Jan 13, 2012 36.53 36.70 36.23 36.70 2,723,738 +0.01(+0.04%)
Jan 12, 2012 36.41 36.71 36.15 36.69 2,210,658 +0.25(+0.70%)
Jan 11, 2012 36.17 36.46 35.94 36.44 2,917,006 +0.22(+0.61%)
Jan 10, 2012 35.91 36.24 35.82 36.21 3,223,119 +0.70(+1.98%)
Jan 09, 2012 35.42 35.58 35.23 35.51 2,582,780 +0.49(+1.39%)
Jan 06, 2012 34.82 35.15 34.79 35.02 1,518,617 +0.28(+0.81%)
Jan 05, 2012 34.06 34.98 34.06 34.74 631,530 +0.48(+1.41%)
Jan 04, 2012 34.13 34.43 34.13 34.26 565,494 +0.17(+0.50%)
Dec 30, 2011 33.97 34.27 33.83 34.09 1,285,396 +0.13(+0.38%)
Dec 29, 2011 33.71 34.03 33.65 33.96 1,225,464 +0.23(+0.68%)
Dec 28, 2011 34.03 34.05 33.67 33.73 712,405 -0.34(-1.00%)
Dec 27, 2011 33.66 34.18 33.66 34.07 499,543 +0.26(+0.78%)
Dec 23, 2011 33.85 33.85 33.66 33.81 519,091 +0.18(+0.52%)
Dec 21, 2011 33.35 33.68 33.19 33.63 651,806 +0.13(+0.39%)
Dec 20, 2011 33.01 33.53 33.01 33.50 990,394 +0.82(+2.51%)
Dec 19, 2011 32.75 33.24 32.61 32.68 528,516 -0.02(-0.07%)
Dec 16, 2011 32.58 32.97 32.58 32.70 1,391,449 +0.14(+0.43%)
Dec 15, 2011 32.56 32.70 32.38 32.56 1,737,071 +0.18(+0.57%)
Dec 14, 2011 32.26 32.55 32.21 32.38 1,163,686 -0.10(-0.31%)
Dec 13, 2011 33.12 33.16 32.35 32.48 1,526,664 -0.40(-1.20%)
Dec 12, 2011 33.00 33.00 32.68 32.88 1,241,302 -0.33(-0.98%)
Dec 09, 2011 32.72 33.31 32.72 33.20 890,861 +0.58(+1.76%)
Dec 08, 2011 33.14 33.19 32.55 32.63 1,441,451 -0.53(-1.59%)
Dec 07, 2011 33.03 33.29 32.76 33.16 1,059,133 -0.12(-0.37%)
Dec 06, 2011 33.18 33.41 33.11 33.28 869,872 -0.01(-0.04%)
Dec 05, 2011 33.77 33.77 33.17 33.29 1,788,221 +0.05(+0.16%)
Dec 02, 2011 33.86 33.86 33.21 33.24 2,129,372 -0.22(-0.64%)
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.