Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.47 +1.95 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.91 22.17 21.71 22.15 1,233,109 +0.25(+1.13%)
May 28, 2009 21.85 22.01 21.64 21.90 1,302,908 +0.14(+0.63%)
May 27, 2009 21.90 22.10 21.75 21.77 2,219,131 -0.20(-0.91%)
May 26, 2009 21.88 21.97 21.23 21.97 1,992,784 +0.52(+2.43%)
May 22, 2009 21.49 21.63 21.34 21.45 904,526 +0.01(+0.03%)
May 21, 2009 21.55 21.68 21.19 21.44 3,245,409 -0.30(-1.37%)
May 20, 2009 21.77 22.03 21.62 21.74 2,914,826 +0.11(+0.50%)
May 19, 2009 21.60 21.70 21.48 21.63 1,966,012 -0.03(-0.12%)
May 18, 2009 21.52 21.67 21.26 21.66 1,923,149 +0.26(+1.19%)
May 15, 2009 21.56 21.56 21.25 21.40 3,001,354 -0.06(-0.26%)
May 14, 2009 21.32 21.68 21.32 21.46 1,821,271 +0.05(+0.21%)
May 13, 2009 21.52 21.73 21.33 21.41 2,743,386 -0.49(-2.26%)
May 12, 2009 21.90 22.00 21.60 21.91 1,773,814 +0.24(+1.09%)
May 11, 2009 21.29 21.92 21.27 21.67 4,000,550 +0.16(+0.76%)
May 08, 2009 21.53 21.74 21.28 21.51 3,430,844 +0.15(+0.72%)
May 07, 2009 20.97 21.57 20.97 21.35 2,917,815 +0.28(+1.34%)
May 06, 2009 21.35 21.51 20.85 21.07 6,004,897 -0.23(-1.08%)
May 05, 2009 21.15 21.42 21.12 21.30 1,956,681 -0.11(-0.51%)
May 04, 2009 21.30 21.43 21.14 21.41 1,713,622 +0.25(+1.18%)
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.