Nasdaq Biotechnology Ishares ETF (NQ: IBB )

165.40 USD +0.57 (+0.35%)
Streaming Delayed Price Updated: 3:06 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 67.82 67.82 65.21 65.49 779,328 -1.76(-2.62%)
Apr 29, 2009 67.20 67.68 66.71 67.25 1,145,240 +0.35(+0.52%)
Apr 28, 2009 65.50 67.00 65.32 66.90 2,196,833 +1.41(+2.15%)
Apr 27, 2009 65.00 65.81 64.92 65.49 522,711 +0.98(+1.52%)
Apr 24, 2009 64.28 64.89 63.48 64.51 943,741 +1.13(+1.78%)
Apr 23, 2009 63.51 63.55 62.42 63.38 1,124,167 -0.05(-0.08%)
Apr 22, 2009 63.58 64.68 63.25 63.43 1,230,875 -0.15(-0.24%)
Apr 21, 2009 63.36 63.95 63.18 63.58 929,447 +0.47(+0.74%)
Apr 20, 2009 64.18 64.66 63.11 63.11 1,295,016 -2.01(-3.09%)
Apr 17, 2009 65.84 65.84 64.42 65.12 1,844,375 +0.11(+0.17%)
Apr 16, 2009 65.19 65.45 63.99 65.01 1,325,322 +0.65(+1.01%)
Apr 15, 2009 64.48 65.05 63.67 64.36 1,647,655 -0.66(-1.02%)
Apr 14, 2009 65.95 66.39 64.50 65.02 1,792,366 -0.90(-1.37%)
Apr 13, 2009 66.00 66.20 65.53 65.92 819,374 -0.27(-0.41%)
Apr 09, 2009 65.98 66.43 65.56 66.19 786,642 +1.21(+1.86%)
Apr 08, 2009 64.13 65.06 63.95 64.98 914,115 +0.93(+1.45%)
Apr 07, 2009 64.20 65.15 63.86 64.05 1,243,493 -1.05(-1.61%)
Apr 06, 2009 64.45 65.27 64.36 65.10 956,970 +0.05(+0.08%)
Apr 03, 2009 65.64 65.83 64.44 65.05 1,429,838 -0.42(-0.64%)
Apr 02, 2009 66.38 66.38 65.04 65.47 2,175,930 +0.52(+0.80%)
Apr 01, 2009 64.53 65.25 63.67 64.95 1,588,249 -1.40(-2.11%)
Mar 31, 2009 66.88 67.46 66.23 66.35 896,071 +0.13(+0.20%)
Mar 30, 2009 65.96 66.37 65.02 66.22 1,379,210 -1.90(-2.79%)
Mar 26, 2009 67.18 68.12 66.38 68.12 1,426,809 +1.85(+2.79%)
Mar 25, 2009 65.76 67.23 64.55 66.27 1,958,105 +0.63(+0.96%)
Mar 24, 2009 66.40 66.94 65.44 65.64 807,452 -1.41(-2.10%)
Mar 23, 2009 65.81 67.08 64.67 67.05 1,437,923 +3.22(+5.04%)
Mar 20, 2009 64.97 65.36 63.80 63.83 1,340,392 -1.02(-1.57%)
Mar 19, 2009 65.67 66.31 64.10 64.85 2,048,027 -0.82(-1.25%)
Mar 18, 2009 65.50 66.73 64.96 65.67 1,956,389 -0.20(-0.30%)
Mar 17, 2009 63.59 65.87 63.59 65.87 1,990,089 +2.21(+3.47%)
Mar 16, 2009 65.50 65.50 63.48 63.66 1,279,983 -1.34(-2.06%)
Mar 13, 2009 64.45 65.39 63.81 65.00 1,495,013 +1.09(+1.71%)
Mar 12, 2009 60.01 64.30 59.58 63.91 3,028,948 +3.68(+6.11%)
Mar 11, 2009 62.02 62.49 60.05 60.23 2,501,710 -1.05(-1.71%)
Mar 10, 2009 59.58 61.35 59.58 61.28 1,509,144 +2.23(+3.78%)
Mar 09, 2009 59.08 60.88 58.83 59.05 1,379,106 -0.71(-1.19%)
Mar 06, 2009 59.75 60.26 58.77 59.76 1,971,746 +0.50(+0.84%)
Mar 05, 2009 60.49 61.08 59.07 59.26 1,998,006 -2.48(-4.02%)
Mar 04, 2009 61.34 62.41 60.61 61.74 3,679,844 +1.59(+2.64%)
Mar 02, 2009 61.74 62.46 60.11 60.15 4,784,155 -2.92(-4.63%)
Feb 27, 2009 64.40 64.90 62.79 63.07 3,516,520 -2.57(-3.92%)
Feb 26, 2009 69.62 69.62 65.60 65.64 2,551,742 -3.42(-4.95%)
Feb 25, 2009 69.53 70.31 68.70 69.06 815,076 -0.88(-1.26%)
Feb 24, 2009 68.99 70.38 68.70 69.94 1,014,211 +1.05(+1.52%)
Feb 23, 2009 70.72 71.84 68.45 68.89 1,148,102 -1.13(-1.61%)
Feb 20, 2009 69.81 70.59 69.18 70.02 1,058,127 -0.60(-0.85%)
Feb 19, 2009 71.95 72.20 70.62 70.62 762,794 -1.03(-1.44%)
Feb 18, 2009 72.22 72.53 71.14 71.65 1,233,036 -0.50(-0.69%)
Feb 17, 2009 71.50 72.85 71.24 72.15 715,206 -1.05(-1.43%)
Feb 13, 2009 73.65 74.08 73.02 73.20 1,593,842 -0.75(-1.01%)
Feb 12, 2009 72.42 73.96 71.71 73.95 1,433,708 +1.39(+1.92%)
Feb 11, 2009 72.70 72.75 71.78 72.56 513,613 +0.30(+0.42%)
Feb 10, 2009 73.78 74.23 71.75 72.26 989,954 -1.92(-2.58%)
Feb 09, 2009 75.00 75.00 73.38 74.18 749,138 -0.31(-0.42%)
Feb 06, 2009 73.98 74.99 73.70 74.49 910,567 +0.55(+0.74%)
Feb 05, 2009 72.25 74.36 72.16 73.94 815,030 +1.00(+1.37%)
Feb 04, 2009 73.21 74.46 72.68 72.94 1,436,892 +0.27(+0.37%)
Feb 03, 2009 71.71 73.01 71.23 72.67 885,842 +1.29(+1.81%)
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.