Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 25.52 25.77 25.43 25.64 1,584,220 +0.02(+0.08%)
Nov 27, 2009 25.25 25.82 25.21 25.62 1,004,969 -0.25(-0.96%)
Nov 25, 2009 25.67 25.92 25.67 25.87 814,623 +0.20(+0.78%)
Nov 24, 2009 25.70 25.71 25.38 25.67 982,724 +0.11(+0.42%)
Nov 23, 2009 25.42 25.79 25.42 25.56 2,034,533 +0.18(+0.72%)
Nov 20, 2009 25.24 25.50 25.24 25.38 2,051,763 -0.08(-0.32%)
Nov 19, 2009 25.52 25.67 25.30 25.46 2,208,723 -0.34(-1.31%)
Nov 18, 2009 25.88 26.06 25.64 25.80 2,711,922 -0.20(-0.78%)
Nov 17, 2009 25.80 26.05 25.80 26.00 828,290 -0.03(-0.13%)
Nov 16, 2009 25.57 26.09 25.57 26.03 2,154,959 +0.46(+1.79%)
Nov 13, 2009 25.62 25.73 25.47 25.57 1,539,833 -0.03(-0.12%)
Nov 12, 2009 25.68 25.92 25.57 25.60 1,161,586 -0.23(-0.87%)
Nov 11, 2009 25.67 25.91 25.60 25.83 1,298,888 +0.32(+1.26%)
Nov 10, 2009 25.41 25.68 25.35 25.51 1,797,142 -0.04(-0.17%)
Nov 09, 2009 25.59 25.62 25.39 25.55 2,498,525 +0.23(+0.89%)
Nov 06, 2009 24.98 25.37 24.92 25.33 1,767,379 +0.29(+1.18%)
Nov 05, 2009 24.31 25.09 24.31 25.03 3,243,054 +0.72(+2.95%)
Nov 04, 2009 24.68 24.74 24.26 24.31 1,870,392 -0.19(-0.77%)
Nov 03, 2009 23.94 24.56 23.94 24.50 2,203,417 +0.43(+1.81%)
Nov 02, 2009 24.24 24.46 23.92 24.07 2,009,504 +0.08(+0.31%)
Oct 30, 2009 24.30 24.44 23.92 23.99 3,570,595 -0.30(-1.24%)
Oct 29, 2009 24.04 24.37 24.04 24.30 3,799,393 +0.32(+1.35%)
Oct 28, 2009 24.57 24.59 23.87 23.97 5,163,477 -0.78(-3.14%)
Oct 27, 2009 24.80 24.99 24.66 24.75 2,748,385 -0.02(-0.08%)
Oct 26, 2009 25.16 25.34 24.64 24.77 4,548,460 -0.30(-1.19%)
Oct 23, 2009 25.18 25.50 25.05 25.07 2,778,848 -0.44(-1.74%)
Oct 22, 2009 25.41 25.64 25.25 25.51 2,196,453 +0.07(+0.27%)
Oct 21, 2009 25.62 25.89 25.43 25.44 3,428,563 -0.22(-0.85%)
Oct 20, 2009 26.21 26.24 25.64 25.66 3,023,918 -0.64(-2.44%)
Oct 19, 2009 26.36 26.43 26.17 26.30 1,590,055 -0.04(-0.14%)
Oct 16, 2009 26.43 26.50 26.20 26.34 1,393,797 -0.24(-0.91%)
Oct 15, 2009 26.24 26.62 26.24 26.58 1,969,995 +0.26(+0.99%)
Oct 14, 2009 26.22 26.39 26.07 26.32 960,506 +0.32(+1.23%)
Oct 13, 2009 26.04 26.17 25.87 26.00 798,751 -0.08(-0.29%)
Oct 12, 2009 26.29 26.46 25.99 26.07 747,981 +0.01(+0.05%)
Oct 09, 2009 25.85 26.10 25.84 26.06 1,119,123 +0.19(+0.72%)
Oct 08, 2009 26.04 26.17 25.85 25.87 1,042,552 -0.07(-0.25%)
Oct 07, 2009 25.98 26.00 25.84 25.94 977,311 -0.08(-0.30%)
Oct 06, 2009 25.88 26.21 25.72 26.02 1,855,630 +0.23(+0.89%)
Oct 05, 2009 25.82 25.93 25.64 25.79 959,971 +0.08(+0.29%)
Oct 02, 2009 25.63 25.86 25.52 25.71 1,724,968 -0.07(-0.25%)
Oct 01, 2009 26.55 26.59 25.78 25.78 2,033,674 -0.82(-3.10%)
Sep 30, 2009 26.72 26.72 26.24 26.60 1,831,091 -0.11(-0.40%)
Sep 29, 2009 26.87 26.92 26.59 26.71 717,310 -0.11(-0.41%)
Sep 28, 2009 26.49 26.98 26.49 26.82 1,096,092 +0.42(+1.57%)
Sep 25, 2009 26.31 26.58 26.31 26.41 1,897,357 -0.01(-0.02%)
Sep 24, 2009 26.75 26.75 26.24 26.41 1,851,994 -0.22(-0.81%)
Sep 23, 2009 27.11 27.11 26.63 26.63 2,195,147 -0.36(-1.32%)
Sep 22, 2009 27.46 27.47 26.98 26.99 1,804,326 -0.35(-1.29%)
Sep 21, 2009 26.95 27.44 26.95 27.34 1,963,769 +0.32(+1.19%)
Sep 18, 2009 27.04 27.11 26.84 27.02 1,211,035 +0.08(+0.32%)
Sep 17, 2009 26.78 26.99 26.77 26.93 1,428,459 +0.12(+0.46%)
Sep 16, 2009 26.66 26.81 26.55 26.81 1,267,532 +0.27(+1.01%)
Sep 15, 2009 26.56 26.68 26.43 26.54 1,600,655 -0.00(-0.01%)
Sep 14, 2009 26.11 26.61 26.09 26.54 1,550,582 +0.28(+1.06%)
Sep 11, 2009 26.29 26.43 26.13 26.27 1,193,835 -0.05(-0.19%)
Sep 10, 2009 26.29 26.37 26.19 26.32 1,294,738 +0.07(+0.25%)
Sep 09, 2009 26.06 26.34 26.01 26.25 2,025,040 +0.31(+1.20%)
Sep 08, 2009 26.16 26.16 25.75 25.94 2,710,622 +0.11(+0.43%)
Sep 04, 2009 25.36 25.85 25.36 25.83 1,061,063 +0.47(+1.87%)
Sep 03, 2009 25.35 25.42 25.11 25.35 982,977 +0.02(+0.09%)
Sep 02, 2009 25.26 25.42 25.14 25.33 1,685,165 +0.01(+0.05%)
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.