Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 27.01 26.80 26.80 26.80 702,210 -0.17(-0.62%)
Dec 30, 2009 26.77 26.97 26.74 26.97 584,349 +0.08(+0.30%)
Dec 29, 2009 27.04 27.04 26.84 26.89 1,095,723 -0.15(-0.56%)
Dec 28, 2009 26.98 27.04 26.86 27.04 315,949 +0.16(+0.60%)
Dec 24, 2009 26.66 26.88 26.66 26.88 409,092 +0.06(+0.23%)
Dec 23, 2009 26.67 26.86 26.67 26.82 537,365 +0.13(+0.48%)
Dec 22, 2009 26.48 26.73 26.36 26.69 1,256,932 +0.38(+1.44%)
Dec 21, 2009 26.07 26.37 26.07 26.31 1,147,153 +0.32(+1.22%)
Dec 18, 2009 25.67 26.01 25.67 25.99 1,682,649 +0.35(+1.35%)
Dec 17, 2009 25.68 25.84 25.51 25.64 1,394,947 -0.24(-0.92%)
Dec 16, 2009 25.95 26.22 25.87 25.88 1,001,941 -0.18(-0.70%)
Dec 15, 2009 26.24 26.24 26.00 26.07 918,717 -0.17(-0.64%)
Dec 14, 2009 26.12 26.24 25.92 26.23 1,074,345 +0.34(+1.33%)
Dec 11, 2009 26.00 26.03 25.65 25.89 1,638,328 +0.06(+0.22%)
Dec 10, 2009 26.01 26.05 25.77 25.83 1,571,266 +0.00(+0.00%)
Dec 09, 2009 25.66 25.91 25.49 25.83 1,346,904 +0.04(+0.16%)
Dec 08, 2009 25.77 25.97 25.60 25.79 1,684,677 -0.19(-0.73%)
Dec 07, 2009 26.19 26.23 25.89 25.98 1,811,416 -0.10(-0.40%)
Dec 04, 2009 26.03 26.42 25.90 26.09 5,336,741 +0.06(+0.24%)
Dec 03, 2009 26.21 26.43 25.99 26.02 1,512,006 -0.24(-0.91%)
Dec 02, 2009 25.93 26.36 25.93 26.26 1,229,467 +0.20(+0.78%)
Dec 01, 2009 25.74 26.13 25.68 26.06 2,021,613 +0.38(+1.47%)
Nov 30, 2009 25.56 25.81 25.47 25.68 1,581,565 +0.02(+0.08%)
Nov 27, 2009 25.30 25.86 25.26 25.66 1,003,285 -0.25(-0.96%)
Nov 25, 2009 25.71 25.97 25.71 25.91 813,257 +0.20(+0.78%)
Nov 24, 2009 25.74 25.75 25.43 25.71 981,077 +0.11(+0.42%)
Nov 23, 2009 25.46 25.83 25.46 25.60 2,031,123 +0.18(+0.72%)
Nov 20, 2009 25.28 25.54 25.28 25.42 2,048,324 -0.08(-0.32%)
Nov 19, 2009 25.57 25.71 25.34 25.50 2,205,021 -0.34(-1.31%)
Nov 18, 2009 25.93 26.10 25.68 25.84 2,707,376 -0.20(-0.78%)
Nov 17, 2009 25.85 26.09 25.84 26.04 826,902 -0.03(-0.13%)
Nov 16, 2009 25.62 26.14 25.62 26.08 2,151,348 +0.46(+1.79%)
Nov 13, 2009 25.66 25.77 25.52 25.62 1,537,252 -0.03(-0.11%)
Nov 12, 2009 25.73 25.96 25.61 25.65 1,159,640 -0.23(-0.87%)
Nov 11, 2009 25.71 25.96 25.64 25.87 1,296,711 +0.32(+1.26%)
Nov 10, 2009 25.45 25.72 25.39 25.55 1,794,130 -0.04(-0.17%)
Nov 09, 2009 25.63 25.66 25.43 25.59 2,494,338 +0.23(+0.89%)
Nov 06, 2009 25.02 25.42 24.96 25.37 1,764,417 +0.29(+1.18%)
Nov 05, 2009 24.35 25.14 24.35 25.07 3,237,619 +0.72(+2.95%)
Nov 04, 2009 24.72 24.78 24.30 24.36 1,867,257 -0.19(-0.77%)
Nov 03, 2009 23.98 24.60 23.98 24.55 2,199,724 +0.44(+1.81%)
Nov 02, 2009 24.28 24.50 23.96 24.11 2,006,136 +0.08(+0.31%)
Oct 30, 2009 24.35 24.48 23.96 24.03 3,564,611 -0.30(-1.24%)
Oct 29, 2009 24.08 24.41 24.08 24.34 3,793,025 +0.32(+1.35%)
Oct 28, 2009 24.61 24.63 23.91 24.01 5,154,822 -0.78(-3.14%)
Oct 27, 2009 24.84 25.03 24.70 24.79 2,743,778 -0.02(-0.08%)
Oct 26, 2009 25.20 25.39 24.68 24.81 4,540,837 -0.30(-1.19%)
Oct 23, 2009 25.22 25.54 25.09 25.11 2,774,190 -0.45(-1.74%)
Oct 22, 2009 25.46 25.69 25.29 25.55 2,192,772 +0.07(+0.27%)
Oct 21, 2009 25.66 25.93 25.48 25.49 3,422,816 -0.22(-0.85%)
Oct 20, 2009 26.26 26.29 25.69 25.71 3,018,850 -0.64(-2.44%)
Oct 19, 2009 26.40 26.48 26.22 26.35 1,587,390 -0.04(-0.14%)
Oct 16, 2009 26.47 26.55 26.25 26.38 1,391,461 -0.24(-0.91%)
Oct 15, 2009 26.28 26.66 26.28 26.63 1,966,694 +0.26(+0.99%)
Oct 14, 2009 26.27 26.44 26.12 26.36 958,896 +0.32(+1.23%)
Oct 13, 2009 26.09 26.21 25.92 26.04 797,412 -0.08(-0.29%)
Oct 12, 2009 26.33 26.50 26.04 26.12 746,727 +0.01(+0.05%)
Oct 09, 2009 25.90 26.14 25.88 26.10 1,117,247 +0.19(+0.72%)
Oct 08, 2009 26.09 26.21 25.90 25.92 1,040,804 -0.07(-0.25%)
Oct 07, 2009 26.03 26.04 25.88 25.98 975,673 -0.08(-0.30%)
Oct 06, 2009 25.92 26.25 25.76 26.06 1,852,520 +0.23(+0.89%)
Oct 05, 2009 25.86 25.97 25.68 25.83 958,362 +0.08(+0.29%)
Oct 02, 2009 25.68 25.90 25.57 25.76 1,722,077 -0.07(-0.25%)
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.