Nasdaq Biotechnology Ishares ETF (NQ: IBB )

151.58 USD UNCHANGED
Official Closing Price Updated: 5:47 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 123.06 123.85 122.82 123.30 328,626 +0.51(+0.42%)
Mar 29, 2012 122.44 123.08 121.84 122.79 280,759 -0.11(-0.09%)
Mar 28, 2012 123.99 124.66 121.79 122.90 443,764 -0.64(-0.52%)
Mar 27, 2012 124.39 124.39 123.39 123.54 367,118 -0.55(-0.44%)
Mar 26, 2012 122.36 124.13 122.36 124.09 361,149 +2.21(+1.81%)
Mar 23, 2012 121.19 121.88 120.56 121.88 128,843 +0.63(+0.52%)
Mar 22, 2012 120.84 121.35 120.00 121.25 187,182 +0.07(+0.06%)
Mar 21, 2012 120.68 121.76 120.56 121.18 278,554 +0.50(+0.41%)
Mar 20, 2012 120.74 121.27 120.09 120.68 495,352 -1.01(-0.83%)
Mar 19, 2012 120.56 122.09 120.56 121.69 584,522 +0.68(+0.56%)
Mar 16, 2012 120.97 121.50 120.77 121.01 745,908 -0.06(-0.05%)
Mar 15, 2012 120.06 121.16 119.85 121.07 466,531 +1.04(+0.87%)
Mar 14, 2012 120.43 120.75 119.72 120.03 271,941 -0.60(-0.50%)
Mar 13, 2012 119.80 120.70 119.25 120.63 402,874 +1.19(+1.00%)
Mar 12, 2012 119.74 119.94 119.09 119.44 245,946 +0.03(+0.03%)
Mar 09, 2012 119.19 119.83 118.96 119.41 358,616 +0.16(+0.13%)
Mar 08, 2012 117.59 119.47 117.59 119.25 472,957 +2.00(+1.71%)
Mar 07, 2012 116.65 117.58 116.54 117.25 355,962 +0.71(+0.61%)
Mar 06, 2012 117.97 118.00 115.83 116.54 829,056 -2.40(-2.02%)
Mar 05, 2012 119.86 119.90 118.41 118.94 451,353 -0.96(-0.80%)
Mar 02, 2012 120.02 120.76 119.37 119.90 199,671 -0.53(-0.44%)
Mar 01, 2012 118.86 120.72 118.86 120.43 334,552 +1.37(+1.15%)
Feb 29, 2012 120.22 120.71 119.06 119.06 503,332 -0.72(-0.60%)
Feb 28, 2012 119.39 120.24 119.18 119.78 268,551 +0.35(+0.29%)
Feb 27, 2012 119.20 119.96 118.01 119.43 418,265 -0.03(-0.03%)
Feb 24, 2012 119.20 119.86 118.87 119.46 288,914 +0.14(+0.12%)
Feb 23, 2012 117.64 119.45 117.41 119.32 604,150 +2.62(+2.25%)
Feb 22, 2012 115.89 117.19 115.64 116.70 885,236 -0.05(-0.04%)
Feb 21, 2012 119.15 119.15 116.41 116.75 1,685,728 -2.29(-1.93%)
Feb 17, 2012 120.86 120.86 118.88 119.04 1,123,472 -2.46(-2.02%)
Feb 16, 2012 120.93 121.92 120.66 121.50 284,490 +0.94(+0.78%)
Feb 15, 2012 121.62 121.78 120.27 120.56 536,506 -0.02(-0.02%)
Feb 14, 2012 121.02 121.40 120.07 120.58 872,587 -1.08(-0.89%)
Feb 13, 2012 120.26 121.90 120.26 121.66 454,189 +2.78(+2.34%)
Feb 10, 2012 118.71 119.17 118.19 118.88 514,432 -0.56(-0.47%)
Feb 09, 2012 120.62 120.62 119.10 119.44 559,335 -0.67(-0.56%)
Feb 08, 2012 121.10 121.10 118.67 120.11 1,763,064 -0.94(-0.78%)
Feb 07, 2012 122.45 122.45 120.65 121.05 539,789 -0.84(-0.69%)
Feb 06, 2012 120.34 122.07 119.74 121.89 625,834 +1.25(+1.04%)
Feb 03, 2012 120.82 121.34 119.70 120.64 914,981 +1.43(+1.20%)
Feb 02, 2012 118.91 119.55 118.29 119.21 688,255 +0.68(+0.57%)
Feb 01, 2012 117.36 118.85 117.00 118.53 1,358,790 +2.53(+2.18%)
Jan 31, 2012 116.34 116.38 115.37 116.00 524,396 +0.40(+0.35%)
Jan 30, 2012 115.61 115.70 114.33 115.60 569,834 -0.54(-0.46%)
Jan 27, 2012 114.82 116.49 114.62 116.14 738,517 +1.43(+1.25%)
Jan 26, 2012 116.09 116.76 114.39 114.71 1,142,500 -1.02(-0.88%)
Jan 25, 2012 113.65 115.92 113.49 115.73 984,376 +2.76(+2.44%)
Jan 24, 2012 111.85 113.06 111.75 112.97 1,228,975 +0.65(+0.58%)
Jan 23, 2012 113.58 113.72 112.01 112.32 846,276 -0.68(-0.60%)
Jan 20, 2012 113.70 114.01 112.81 113.00 642,800 -0.81(-0.71%)
Jan 19, 2012 114.87 114.87 113.79 113.81 691,504 -0.52(-0.45%)
Jan 18, 2012 113.10 114.43 112.77 114.33 390,489 +1.28(+1.13%)
Jan 17, 2012 113.70 113.88 112.48 113.05 724,951 +0.70(+0.62%)
Jan 13, 2012 111.83 112.35 110.89 112.35 889,807 +0.04(+0.04%)
Jan 12, 2012 111.46 112.36 110.66 112.31 722,191 +0.78(+0.70%)
Jan 11, 2012 110.71 111.61 110.02 111.53 952,945 +0.68(+0.61%)
Jan 10, 2012 109.93 110.92 109.65 110.85 1,052,948 +2.15(+1.98%)
Jan 09, 2012 108.42 108.90 107.85 108.70 843,758 +1.49(+1.39%)
Jan 06, 2012 106.58 107.60 106.48 107.21 496,111 +0.86(+0.81%)
Jan 05, 2012 104.26 107.08 104.26 106.35 206,312 +1.48(+1.41%)
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.