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 (%)
Aug 31, 2009 25.49 25.72 25.41 25.64 2,067,617 -0.17(-0.65%)
Aug 28, 2009 26.06 26.06 25.53 25.81 2,915,732 -0.14(-0.54%)
Aug 27, 2009 26.00 26.04 25.55 25.95 2,191,593 -0.03(-0.10%)
Aug 26, 2009 25.83 26.17 25.76 25.97 2,986,862 +0.47(+1.85%)
Aug 25, 2009 25.73 26.04 25.50 25.50 3,580,066 -0.14(-0.56%)
Aug 24, 2009 25.68 25.73 25.54 25.65 1,717,509 +0.14(+0.57%)
Aug 21, 2009 25.52 25.72 25.38 25.50 1,632,902 +0.22(+0.88%)
Aug 20, 2009 25.18 25.44 25.09 25.28 1,851,974 -0.12(-0.46%)
Aug 19, 2009 24.64 25.40 24.57 25.40 3,908,670 +0.71(+2.89%)
Aug 18, 2009 24.67 24.82 24.52 24.68 1,696,636 +0.06(+0.23%)
Aug 17, 2009 24.64 24.73 24.49 24.63 6,329,062 -0.43(-1.70%)
Aug 14, 2009 25.25 25.25 24.73 25.05 1,717,928 -0.22(-0.86%)
Aug 13, 2009 25.42 25.61 25.11 25.27 1,888,782 -0.04(-0.17%)
Aug 12, 2009 25.02 25.51 24.98 25.31 2,483,240 +0.26(+1.02%)
Aug 11, 2009 25.06 25.25 24.85 25.06 1,497,315 -0.11(-0.43%)
Aug 10, 2009 25.00 25.18 24.96 25.16 1,850,975 -0.03(-0.12%)
Aug 07, 2009 25.31 25.39 24.96 25.19 3,321,466 +0.12(+0.48%)
Aug 06, 2009 25.67 25.70 25.02 25.07 1,561,338 -0.53(-2.06%)
Aug 05, 2009 26.10 26.10 25.53 25.60 1,371,439 -0.41(-1.59%)
Aug 04, 2009 25.75 26.13 25.75 26.01 1,107,874 +0.09(+0.33%)
Aug 03, 2009 25.93 25.93 25.58 25.93 1,970,714 +0.13(+0.52%)
Jul 31, 2009 25.98 26.17 25.76 25.79 1,530,132 -0.23(-0.87%)
Jul 30, 2009 26.29 26.38 25.98 26.02 3,063,758 -0.10(-0.38%)
Jul 29, 2009 25.88 26.12 25.84 26.12 3,380,229 +0.10(+0.38%)
Jul 28, 2009 25.71 26.02 25.61 26.02 2,169,865 +0.42(+1.64%)
Jul 27, 2009 25.54 25.63 25.34 25.60 1,418,737 +0.03(+0.10%)
Jul 24, 2009 24.98 25.57 24.96 25.57 2,592,241 +0.50(+2.01%)
Jul 23, 2009 24.43 25.19 24.43 25.07 4,912,013 +1.11(+4.62%)
Jul 22, 2009 23.94 24.19 23.91 23.96 2,602,365 -0.04(-0.18%)
Jul 21, 2009 23.90 24.06 23.69 24.01 1,874,857 +0.24(+1.01%)
Jul 20, 2009 23.68 23.83 23.58 23.77 2,166,940 +0.27(+1.14%)
Jul 17, 2009 23.60 23.62 23.44 23.50 7,055,460 -0.02(-0.07%)
Jul 16, 2009 23.32 23.58 23.25 23.51 2,781,655 +0.20(+0.87%)
Jul 15, 2009 23.29 23.39 23.08 23.31 2,609,449 +0.25(+1.08%)
Jul 14, 2009 23.04 23.18 23.00 23.06 872,341 +0.04(+0.16%)
Jul 13, 2009 22.70 23.06 22.50 23.03 2,513,716 +0.28(+1.22%)
Jul 10, 2009 22.72 22.93 22.61 22.75 1,486,446 -0.06(-0.24%)
Jul 09, 2009 22.92 22.94 22.73 22.80 1,601,574 -0.10(-0.43%)
Jul 08, 2009 23.21 23.26 22.76 22.90 3,066,453 +0.20(+0.89%)
Jul 07, 2009 23.05 23.06 22.69 22.70 2,745,650 -0.38(-1.66%)
Jul 06, 2009 22.90 23.08 22.73 23.08 2,475,164 +0.03(+0.11%)
Jul 02, 2009 23.30 23.32 22.95 23.06 3,403,673 -0.62(-2.63%)
Jul 01, 2009 23.82 23.88 23.62 23.68 2,728,165 -0.15(-0.65%)
Jun 30, 2009 23.90 24.03 23.66 23.83 2,605,550 -0.07(-0.30%)
Jun 29, 2009 23.85 23.95 23.45 23.90 2,765,852 +0.05(+0.21%)
Jun 26, 2009 23.57 23.92 23.45 23.85 2,389,705 +0.22(+0.94%)
Jun 25, 2009 23.33 23.67 22.70 23.63 3,118,493 +0.60(+2.60%)
Jun 24, 2009 22.86 23.14 22.78 23.03 1,794,759 +0.24(+1.05%)
Jun 23, 2009 22.86 22.93 22.67 22.79 1,831,484 -0.05(-0.21%)
Jun 22, 2009 23.11 23.20 22.79 22.84 2,953,126 -0.50(-2.13%)
Jun 19, 2009 23.35 23.56 23.21 23.34 3,970,745 +0.18(+0.78%)
Jun 18, 2009 23.02 23.23 22.82 23.16 2,494,729 +0.14(+0.61%)
Jun 17, 2009 22.50 23.17 22.49 23.02 2,223,758 +0.57(+2.54%)
Jun 16, 2009 22.67 22.72 22.38 22.45 1,142,640 -0.06(-0.26%)
Jun 15, 2009 22.87 22.88 22.40 22.51 2,197,523 -0.55(-2.39%)
Jun 12, 2009 22.85 23.16 22.82 23.06 2,768,566 +0.10(+0.46%)
Jun 11, 2009 22.80 23.20 22.79 22.95 3,305,504 +0.22(+0.96%)
Jun 10, 2009 23.07 23.11 22.46 22.73 1,499,400 -0.16(-0.71%)
Jun 09, 2009 23.02 23.08 22.83 22.90 2,707,056 +0.06(+0.27%)
Jun 08, 2009 22.76 23.10 22.69 22.84 1,487,874 -0.10(-0.43%)
Jun 05, 2009 23.29 23.35 22.80 22.93 2,635,870 -0.17(-0.75%)
Jun 04, 2009 23.20 23.22 22.94 23.11 3,074,187 +0.09(+0.38%)
Jun 03, 2009 22.60 23.16 22.55 23.02 4,082,214 +0.32(+1.41%)
Jun 02, 2009 22.28 22.81 22.22 22.70 3,715,641 +0.39(+1.73%)
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.