Nasdaq Biotechnology Ishares ETF (NQ: IBB )

146.44 USD +1.45 (+1.00%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 81.71 81.71 80.26 81.36 598,745 -0.33(-0.40%)
Sep 29, 2009 82.18 82.32 81.32 81.69 234,552 -0.34(-0.41%)
Sep 28, 2009 81.00 82.50 81.00 82.03 358,409 +1.27(+1.57%)
Sep 25, 2009 80.45 81.29 80.45 80.76 620,413 -0.02(-0.02%)
Sep 24, 2009 81.81 81.81 80.25 80.78 605,580 -0.66(-0.81%)
Sep 23, 2009 82.90 82.90 81.44 81.44 717,787 -1.09(-1.32%)
Sep 22, 2009 83.97 84.00 82.51 82.53 589,993 -1.08(-1.29%)
Sep 21, 2009 82.41 83.92 82.41 83.61 642,129 +0.98(+1.19%)
Sep 18, 2009 82.68 82.92 82.07 82.63 395,994 +0.26(+0.32%)
Sep 17, 2009 81.89 82.53 81.88 82.37 467,089 +0.38(+0.46%)
Sep 16, 2009 81.54 81.99 81.20 81.99 414,468 +0.82(+1.01%)
Sep 15, 2009 81.23 81.60 80.83 81.17 523,395 -0.01(-0.01%)
Sep 14, 2009 79.84 81.39 79.78 81.18 507,022 +0.85(+1.06%)
Sep 11, 2009 80.41 80.84 79.92 80.33 390,370 -0.15(-0.19%)
Sep 10, 2009 80.39 80.65 80.08 80.48 423,364 +0.20(+0.25%)
Sep 09, 2009 79.71 80.55 79.54 80.28 662,164 +0.95(+1.20%)
Sep 08, 2009 80.01 80.01 78.74 79.33 886,341 +0.34(+0.43%)
Sep 04, 2009 77.57 79.04 77.57 78.99 346,955 +1.45(+1.87%)
Sep 03, 2009 77.52 77.73 76.79 77.54 321,422 +0.07(+0.09%)
Sep 02, 2009 77.26 77.75 76.89 77.47 551,029 +0.04(+0.05%)
Sep 01, 2009 77.97 79.65 77.15 77.43 1,110,795 -0.85(-1.09%)
Aug 31, 2009 77.81 78.53 77.59 78.28 677,221 -0.51(-0.65%)
Aug 28, 2009 79.57 79.57 77.96 78.79 955,010 -0.43(-0.54%)
Aug 27, 2009 79.38 79.50 78.02 79.22 717,828 -0.08(-0.10%)
Aug 26, 2009 78.87 79.90 78.64 79.30 978,308 +1.44(+1.85%)
Aug 25, 2009 78.57 79.49 77.86 77.86 1,172,604 -0.44(-0.56%)
Aug 24, 2009 78.39 78.55 77.97 78.30 562,548 +0.44(+0.57%)
Aug 21, 2009 77.93 78.54 77.49 77.86 534,836 +0.68(+0.88%)
Aug 20, 2009 76.89 77.66 76.61 77.18 606,590 -0.36(-0.46%)
Aug 19, 2009 75.22 77.54 75.00 77.54 1,280,234 +2.18(+2.89%)
Aug 18, 2009 75.33 75.79 74.85 75.36 555,711 +0.17(+0.23%)
Aug 17, 2009 75.23 75.50 74.78 75.19 2,073,002 -1.30(-1.70%)
Aug 14, 2009 77.09 77.09 75.50 76.49 562,685 -0.66(-0.86%)
Aug 13, 2009 77.60 78.20 76.67 77.15 618,646 -0.13(-0.17%)
Aug 12, 2009 76.39 77.89 76.28 77.28 813,353 +0.78(+1.02%)
Aug 11, 2009 76.50 77.08 75.86 76.50 490,426 -0.33(-0.43%)
Aug 10, 2009 76.34 76.88 76.20 76.83 606,263 -0.09(-0.12%)
Aug 07, 2009 77.28 77.53 76.20 76.92 1,087,903 +0.37(+0.48%)
Aug 06, 2009 78.38 78.45 76.38 76.55 511,396 -1.61(-2.06%)
Aug 05, 2009 79.69 79.69 77.96 78.16 449,197 -1.26(-1.59%)
Aug 04, 2009 78.63 79.79 78.62 79.42 362,870 +0.26(+0.33%)
Aug 03, 2009 79.16 79.17 78.10 79.16 645,482 +0.41(+0.52%)
Jul 31, 2009 79.31 79.90 78.65 78.75 501,175 -0.69(-0.87%)
Jul 30, 2009 80.27 80.55 79.33 79.44 1,003,494 -0.30(-0.38%)
Jul 29, 2009 79.02 79.75 78.89 79.74 1,107,150 +0.30(+0.38%)
Jul 28, 2009 78.48 79.44 78.18 79.44 710,711 +1.28(+1.64%)
Jul 27, 2009 77.97 78.26 77.36 78.16 464,689 +0.08(+0.10%)
Jul 24, 2009 76.26 78.08 76.20 78.08 849,055 +1.54(+2.01%)
Jul 23, 2009 74.58 76.90 74.58 76.54 1,608,866 +3.38(+4.62%)
Jul 22, 2009 73.08 73.84 73.00 73.16 852,371 -0.13(-0.18%)
Jul 21, 2009 72.97 73.47 72.33 73.29 614,085 +0.73(+1.01%)
Jul 20, 2009 72.29 72.76 72.00 72.56 709,753 +0.82(+1.14%)
Jul 17, 2009 72.05 72.10 71.55 71.74 2,310,924 -0.05(-0.07%)
Jul 16, 2009 71.19 72.00 70.98 71.79 911,095 +0.62(+0.87%)
Jul 15, 2009 71.10 71.42 70.47 71.17 854,691 +0.76(+1.08%)
Jul 14, 2009 70.34 70.77 70.22 70.41 285,724 +0.11(+0.16%)
Jul 13, 2009 69.31 70.41 68.69 70.30 823,335 +0.85(+1.22%)
Jul 10, 2009 69.38 70.02 69.03 69.45 486,866 -0.17(-0.24%)
Jul 09, 2009 69.97 70.04 69.40 69.62 524,575 -0.30(-0.43%)
Jul 08, 2009 70.85 71.03 69.50 69.92 1,004,377 +0.62(+0.89%)
Jul 07, 2009 70.37 70.41 69.26 69.30 899,302 -1.17(-1.66%)
Jul 06, 2009 69.91 70.48 69.40 70.47 810,708 +0.08(+0.11%)
Jul 02, 2009 71.13 71.20 70.06 70.39 1,114,829 -1.90(-2.63%)
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.