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 (%)
Apr 30, 2009 22.16 22.16 21.30 21.39 2,385,555 -0.57(-2.62%)
Apr 29, 2009 21.95 22.11 21.79 21.97 3,505,627 +0.11(+0.52%)
Apr 28, 2009 21.40 21.89 21.34 21.86 6,724,597 +0.46(+2.15%)
Apr 27, 2009 21.23 21.50 21.21 21.39 1,600,040 +0.32(+1.52%)
Apr 24, 2009 21.00 21.20 20.74 21.07 2,888,830 +0.37(+1.78%)
Apr 23, 2009 20.75 20.76 20.39 20.71 3,441,122 -0.02(-0.08%)
Apr 22, 2009 20.77 21.13 20.66 20.72 3,767,759 -0.05(-0.24%)
Apr 21, 2009 20.70 20.89 20.64 20.77 2,845,076 +0.15(+0.74%)
Apr 20, 2009 20.97 21.12 20.62 20.62 3,964,098 -0.66(-3.09%)
Apr 17, 2009 21.51 21.51 21.05 21.27 5,645,709 +0.04(+0.17%)
Apr 16, 2009 21.30 21.38 20.90 21.24 4,056,866 +0.21(+1.01%)
Apr 15, 2009 21.06 21.25 20.80 21.03 5,043,540 -0.22(-1.02%)
Apr 14, 2009 21.55 21.69 21.07 21.24 5,486,507 -0.29(-1.37%)
Apr 13, 2009 21.56 21.63 21.41 21.54 2,508,138 -0.09(-0.41%)
Apr 09, 2009 21.55 21.70 21.42 21.62 2,407,944 +0.40(+1.86%)
Apr 08, 2009 20.95 21.25 20.89 21.23 2,798,144 +0.30(+1.45%)
Apr 07, 2009 20.97 21.28 20.86 20.92 3,806,384 -0.34(-1.61%)
Apr 06, 2009 21.05 21.32 21.03 21.27 2,929,325 +0.02(+0.08%)
Apr 03, 2009 21.44 21.51 21.05 21.25 4,376,793 -0.14(-0.64%)
Apr 02, 2009 21.69 21.69 21.25 21.39 6,660,612 +0.17(+0.80%)
Apr 01, 2009 21.08 21.32 20.80 21.22 4,861,696 -0.46(-2.11%)
Mar 31, 2009 21.85 22.04 21.64 21.68 2,742,910 +0.04(+0.20%)
Mar 30, 2009 21.55 21.68 21.24 21.63 4,221,819 -0.62(-2.79%)
Mar 26, 2009 21.95 22.25 21.69 22.25 4,367,522 +0.60(+2.79%)
Mar 25, 2009 21.48 21.96 21.09 21.65 5,993,841 +0.21(+0.96%)
Mar 24, 2009 21.69 21.87 21.38 21.44 2,471,644 -0.46(-2.10%)
Mar 23, 2009 21.50 21.91 21.13 21.90 4,401,542 +1.05(+5.04%)
Mar 20, 2009 21.22 21.35 20.84 20.85 4,102,995 -0.33(-1.57%)
Mar 19, 2009 21.45 21.66 20.94 21.19 6,269,096 -0.27(-1.25%)
Mar 18, 2009 21.40 21.80 21.22 21.45 5,988,588 -0.07(-0.30%)
Mar 17, 2009 20.77 21.52 20.77 21.52 6,091,745 +0.72(+3.47%)
Mar 16, 2009 21.40 21.40 20.74 20.80 3,918,081 -0.44(-2.06%)
Mar 13, 2009 21.05 21.36 20.85 21.23 4,576,297 +0.36(+1.71%)
Mar 12, 2009 19.60 21.01 19.46 20.88 9,271,736 +1.20(+6.11%)
Mar 11, 2009 20.26 20.41 19.62 19.68 7,657,838 -0.34(-1.71%)
Mar 10, 2009 19.46 20.04 19.46 20.02 4,619,552 +0.73(+3.78%)
Mar 09, 2009 19.30 19.89 19.22 19.29 4,221,501 -0.23(-1.19%)
Mar 06, 2009 19.52 19.69 19.20 19.52 6,035,596 +0.16(+0.84%)
Mar 05, 2009 19.76 19.95 19.30 19.36 6,115,979 -0.81(-4.02%)
Mar 04, 2009 20.04 20.39 19.80 20.17 11,264,156 +0.52(+2.64%)
Mar 02, 2009 20.17 20.40 19.64 19.65 14,644,498 -0.95(-4.63%)
Feb 27, 2009 21.04 21.20 20.51 20.60 10,764,214 -0.84(-3.92%)
Feb 26, 2009 22.74 22.74 21.43 21.44 7,810,988 -1.12(-4.95%)
Feb 25, 2009 22.71 22.97 22.44 22.56 2,494,981 -0.29(-1.26%)
Feb 24, 2009 22.54 22.99 22.44 22.85 3,104,542 +0.34(+1.52%)
Feb 23, 2009 23.10 23.47 22.36 22.51 3,514,388 -0.37(-1.61%)
Feb 20, 2009 22.81 23.06 22.60 22.87 3,238,970 -0.20(-0.85%)
Feb 19, 2009 23.51 23.59 23.07 23.07 2,334,944 -0.34(-1.44%)
Feb 18, 2009 23.59 23.69 23.24 23.41 3,774,374 -0.16(-0.69%)
Feb 17, 2009 23.36 23.80 23.27 23.57 2,189,275 -0.34(-1.43%)
Feb 13, 2009 24.06 24.20 23.85 23.91 4,878,817 -0.25(-1.01%)
Feb 12, 2009 23.66 24.16 23.43 24.16 4,388,640 +0.45(+1.92%)
Feb 11, 2009 23.75 23.77 23.45 23.70 1,572,190 +0.10(+0.42%)
Feb 10, 2009 24.10 24.25 23.44 23.61 3,030,290 -0.63(-2.58%)
Feb 09, 2009 24.50 24.50 23.97 24.23 2,293,142 -0.10(-0.42%)
Feb 06, 2009 24.17 24.50 24.08 24.33 2,787,283 +0.18(+0.74%)
Feb 05, 2009 23.60 24.29 23.57 24.16 2,494,840 +0.33(+1.37%)
Feb 04, 2009 23.92 24.33 23.74 23.83 4,398,386 +0.09(+0.37%)
Feb 03, 2009 23.43 23.85 23.27 23.74 2,711,599 +0.42(+1.81%)
Feb 02, 2009 22.81 23.42 22.79 23.32 3,592,594 +0.21(+0.92%)
Jan 30, 2009 23.30 23.46 23.03 23.11 2,929,992 -0.09(-0.38%)
Jan 29, 2009 23.18 23.42 23.05 23.19 3,934,684 -0.10(-0.42%)
Jan 28, 2009 23.11 23.51 22.98 23.29 5,018,994 +0.48(+2.10%)
Jan 27, 2009 22.66 22.91 22.60 22.81 1,592,908 +0.29(+1.28%)
Jan 26, 2009 22.35 22.81 22.32 22.52 2,334,877 +0.24(+1.06%)
Jan 23, 2009 22.32 22.58 22.15 22.29 1,971,665 -0.28(-1.23%)
Jan 22, 2009 22.72 22.83 22.39 22.57 1,475,764 -0.43(-1.87%)
Jan 21, 2009 22.41 23.10 22.13 23.00 3,981,879 +0.79(+3.54%)
Jan 20, 2009 23.15 23.23 22.17 22.21 3,333,615 -0.92(-3.97%)
Jan 16, 2009 23.18 23.26 22.70 23.13 3,534,949 +0.16(+0.71%)
Jan 15, 2009 22.46 22.99 22.09 22.97 3,136,147 +0.51(+2.25%)
Jan 14, 2009 22.71 22.83 22.36 22.46 3,743,326 -0.48(-2.11%)
Jan 13, 2009 22.37 23.06 22.37 22.94 3,420,019 +0.51(+2.29%)
Jan 12, 2009 22.65 22.70 22.21 22.43 1,315,629 -0.17(-0.75%)
Jan 09, 2009 23.21 23.21 22.55 22.60 1,956,143 -0.62(-2.66%)
Jan 08, 2009 22.90 23.22 22.79 23.22 1,545,461 +0.25(+1.10%)
Jan 07, 2009 23.11 23.26 22.75 22.97 1,547,384 -0.25(-1.10%)
Jan 06, 2009 23.72 23.82 23.16 23.22 2,881,141 -0.51(-2.13%)
Jan 05, 2009 23.51 23.73 23.05 23.73 1,610,205 +0.18(+0.78%)
Jan 02, 2009 23.04 23.54 22.87 23.54 1,660,177 +0.33(+1.44%)
Dec 31, 2008 22.86 23.21 22.75 23.21 955,491 +0.41(+1.78%)
Dec 30, 2008 22.32 22.81 22.32 22.81 740,603 +0.55(+2.47%)
Dec 29, 2008 22.76 22.76 22.09 22.26 2,833,799 -0.51(-2.22%)
Dec 26, 2008 22.22 22.76 22.22 22.76 851,376 +0.20(+0.87%)
Dec 24, 2008 22.02 22.73 22.02 22.57 447,588 -0.02(-0.09%)
Dec 23, 2008 22.54 22.93 22.50 22.59 1,855,064 +0.07(+0.32%)
Dec 22, 2008 22.74 22.91 22.14 22.52 8,054,375 -0.31(-1.36%)
Dec 19, 2008 22.92 23.34 22.69 22.83 3,053,520 +0.11(+0.47%)
Dec 18, 2008 22.67 23.19 22.50 22.72 2,984,139 +0.06(+0.26%)
Dec 17, 2008 22.29 22.86 22.23 22.66 2,194,981 +0.13(+0.58%)
Dec 16, 2008 21.27 22.53 21.26 22.53 3,323,259 +1.23(+5.77%)
Dec 15, 2008 21.89 21.89 21.11 21.30 4,507,999 -0.51(-2.35%)
Dec 12, 2008 20.71 21.81 20.71 21.81 1,193,353 +0.68(+3.20%)
Dec 11, 2008 21.56 21.96 21.14 21.14 3,011,602 -0.52(-2.41%)
Dec 10, 2008 21.73 21.92 21.45 21.66 1,291,738 +0.18(+0.84%)
Dec 09, 2008 21.89 22.09 21.27 21.48 2,964,260 -0.32(-1.45%)
Dec 08, 2008 21.89 22.04 21.63 21.80 2,774,017 +0.26(+1.23%)
Dec 05, 2008 20.58 21.60 20.29 21.53 2,682,341 +0.66(+3.15%)
Dec 04, 2008 21.05 21.45 20.64 20.88 2,011,450 -0.31(-1.48%)
Dec 03, 2008 20.61 21.21 20.03 21.19 2,979,051 +0.67(+3.28%)
Dec 02, 2008 20.19 20.56 19.96 20.52 2,623,404 +0.62(+3.10%)
Dec 01, 2008 21.26 21.26 19.86 19.90 2,338,984 -1.45(-6.79%)
Nov 28, 2008 20.98 21.36 20.96 21.35 580,116 +0.14(+0.66%)
Nov 26, 2008 20.42 21.28 20.25 21.21 3,926,162 +0.55(+2.66%)
Nov 25, 2008 20.59 20.86 20.32 20.66 2,992,581 +0.09(+0.44%)
Nov 24, 2008 19.96 20.67 19.83 20.57 2,769,728 +0.71(+3.55%)
Nov 21, 2008 19.62 20.02 18.67 19.86 10,397,906 +0.05(+0.26%)
Nov 20, 2008 20.57 20.74 19.62 19.81 5,551,040 -1.06(-5.07%)
Nov 19, 2008 22.08 22.08 20.85 20.87 2,928,201 -0.98(-4.49%)
Nov 18, 2008 21.95 22.16 21.19 21.85 2,279,762 -0.18(-0.80%)
Nov 17, 2008 22.04 22.48 21.93 22.03 2,191,800 -0.34(-1.52%)
Nov 14, 2008 23.25 23.26 22.32 22.36 2,544,931 -0.85(-3.65%)
Nov 13, 2008 21.68 23.21 21.32 23.21 6,558,943 +1.49(+6.84%)
Nov 12, 2008 22.40 22.47 21.69 21.72 2,033,863 -0.87(-3.86%)
Nov 11, 2008 22.80 23.05 22.57 22.60 1,984,396 -0.47(-2.04%)
Nov 10, 2008 23.16 23.59 22.79 23.07 3,197,585 +0.01(+0.04%)
Nov 07, 2008 22.70 23.09 22.64 23.06 2,061,645 +0.67(+3.01%)
Nov 06, 2008 22.91 23.12 22.38 22.38 2,617,175 -0.64(-2.77%)
Nov 05, 2008 23.73 23.73 22.96 23.02 2,035,035 -0.78(-3.27%)
Nov 04, 2008 24.15 24.24 23.48 23.80 4,042,001 -0.02(-0.07%)
Nov 03, 2008 23.82 23.87 23.15 23.82 2,825,764 +0.49(+2.09%)
Oct 31, 2008 22.68 23.48 22.62 23.33 4,491,659 +0.47(+2.04%)
Oct 30, 2008 22.28 22.86 22.26 22.86 5,586,113 +0.69(+3.09%)
Oct 29, 2008 22.22 22.55 21.27 22.18 6,793,100 +0.67(+3.11%)
Oct 28, 2008 20.67 21.55 20.23 21.51 3,536,381 +1.13(+5.53%)
Oct 27, 2008 20.80 21.39 20.32 20.38 3,988,620 -1.16(-5.38%)
Oct 24, 2008 21.07 21.82 20.62 21.54 2,053,527 -0.46(-2.08%)
Oct 23, 2008 22.12 22.56 21.00 22.00 4,402,163 +0.33(+1.54%)
Oct 22, 2008 22.70 22.70 21.55 21.66 4,120,048 -1.10(-4.85%)
Oct 21, 2008 23.31 23.53 22.77 22.77 2,721,373 -0.56(-2.41%)
Oct 20, 2008 22.29 23.33 22.20 23.33 1,349,604 +0.78(+3.48%)
Oct 17, 2008 21.81 23.15 21.81 22.54 3,710,781 +0.61(+2.80%)
Oct 16, 2008 21.49 22.28 20.50 21.93 5,744,106 -0.15(-0.70%)
Oct 15, 2008 22.91 22.92 20.97 22.08 3,113,676 -1.32(-5.63%)
Oct 14, 2008 23.47 24.17 22.64 23.40 5,630,235 +0.01(+0.04%)
Oct 13, 2008 22.11 23.58 21.76 23.39 4,228,091 +2.10(+9.87%)
Oct 10, 2008 20.77 21.39 19.22 21.29 9,925,112 -0.40(-1.85%)
Oct 09, 2008 23.06 23.18 21.42 21.69 4,331,095 -1.23(-5.37%)
Oct 08, 2008 22.19 23.70 22.03 22.92 6,629,625 +0.02(+0.07%)
Oct 07, 2008 23.94 24.08 22.91 22.91 6,040,785 -0.94(-3.93%)
Oct 06, 2008 24.69 24.78 22.59 23.84 8,692,106 -1.28(-5.08%)
Oct 03, 2008 25.79 26.10 25.11 25.12 4,622,185 -0.30(-1.18%)
Oct 02, 2008 26.31 26.40 25.41 25.42 3,119,513 -0.95(-3.62%)
Oct 01, 2008 26.64 26.64 26.12 26.38 3,428,737 -0.20(-0.76%)
Sep 30, 2008 26.30 26.58 25.90 26.58 2,576,154 +0.38(+1.45%)
Sep 29, 2008 27.30 27.30 26.06 26.20 5,143,370 -1.37(-4.98%)
Sep 26, 2008 26.56 27.77 26.55 27.57 5,170,151 +0.55(+2.04%)
Sep 25, 2008 27.44 27.44 26.69 27.02 2,820,848 +0.38(+1.42%)
Sep 24, 2008 26.19 26.85 26.13 26.64 3,674,391 +0.35(+1.34%)
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.