Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.73 USD -0.66 (-0.44%)
Official Closing Price Updated: 5:45 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 84.76 85.42 84.39 85.40 696,947 +0.36(+0.42%)
Feb 25, 2010 83.90 85.04 83.67 85.04 616,380 +0.23(+0.27%)
Feb 24, 2010 84.25 85.20 84.25 84.81 517,587 +0.59(+0.70%)
Feb 23, 2010 85.26 85.41 83.92 84.22 648,781 -0.99(-1.16%)
Feb 22, 2010 85.16 85.65 84.82 85.21 574,554 -0.12(-0.14%)
Feb 19, 2010 85.30 85.63 84.70 85.33 749,893 +0.06(+0.07%)
Feb 18, 2010 85.59 85.66 84.87 85.27 487,303 -0.38(-0.44%)
Feb 17, 2010 84.63 85.65 84.45 85.65 585,902 +1.18(+1.40%)
Feb 16, 2010 85.08 85.08 83.45 84.47 435,768 +0.22(+0.26%)
Feb 12, 2010 82.70 84.25 84.25 84.25 541,700 +0.58(+0.69%)
Feb 11, 2010 82.56 83.69 81.72 83.67 552,252 +1.45(+1.76%)
Feb 10, 2010 82.14 82.52 81.21 82.22 780,715 -0.18(-0.22%)
Feb 09, 2010 81.92 83.04 81.66 82.40 909,529 +0.77(+0.94%)
Feb 08, 2010 82.43 82.43 81.16 81.63 833,231 -0.45(-0.55%)
Feb 05, 2010 82.01 82.43 80.08 82.08 1,330,303 -0.22(-0.27%)
Feb 04, 2010 85.11 85.11 81.85 82.30 3,095,076 -3.06(-3.58%)
Feb 03, 2010 85.20 86.00 84.61 85.36 452,018 -0.13(-0.15%)
Feb 02, 2010 83.15 85.49 83.15 85.49 653,292 +1.72(+2.05%)
Feb 01, 2010 83.31 83.78 83.22 83.77 776,422 +0.49(+0.59%)
Jan 29, 2010 83.53 84.10 83.19 83.28 754,841 +0.09(+0.11%)
Jan 28, 2010 84.16 84.16 82.71 83.19 651,408 -0.78(-0.93%)
Jan 27, 2010 82.32 83.97 82.23 83.97 630,733 +1.21(+1.46%)
Jan 26, 2010 82.34 83.21 82.03 82.76 314,496 -0.02(-0.02%)
Jan 25, 2010 84.17 84.17 82.66 82.78 636,431 -0.62(-0.74%)
Jan 22, 2010 83.10 84.32 83.10 83.40 1,001,148 -0.29(-0.35%)
Jan 21, 2010 85.38 85.38 83.36 83.69 846,920 -1.38(-1.62%)
Jan 20, 2010 86.20 86.35 84.00 85.07 713,749 -0.70(-0.82%)
Jan 19, 2010 84.81 85.77 84.51 85.77 576,563 +1.56(+1.85%)
Jan 15, 2010 85.19 84.21 84.21 84.21 865,900 -0.90(-1.06%)
Jan 14, 2010 84.50 85.27 84.46 85.11 601,278 +0.23(+0.27%)
Jan 13, 2010 84.24 85.12 83.84 84.88 417,494 +0.98(+1.17%)
Jan 12, 2010 83.83 84.10 82.95 83.90 668,122 -0.26(-0.31%)
Jan 11, 2010 84.17 84.80 83.42 84.16 505,466 +0.44(+0.53%)
Jan 08, 2010 83.04 83.72 82.30 83.72 384,681 +0.66(+0.79%)
Jan 07, 2010 83.25 83.28 82.45 83.06 346,766 -0.04(-0.05%)
Jan 06, 2010 82.95 83.22 82.63 83.10 563,494 +0.63(+0.76%)
Jan 05, 2010 82.50 82.99 81.94 82.47 819,920 -0.58(-0.70%)
Jan 04, 2010 82.47 83.05 82.02 83.05 622,467 +1.22(+1.49%)
Dec 31, 2009 82.47 81.83 81.83 81.83 230,000 -0.51(-0.62%)
Dec 30, 2009 81.72 82.35 81.64 82.34 191,396 +0.25(+0.30%)
Dec 29, 2009 82.55 82.55 81.96 82.09 358,890 -0.46(-0.56%)
Dec 28, 2009 82.38 82.55 82.00 82.55 103,485 +0.49(+0.60%)
Dec 24, 2009 81.39 82.06 81.39 82.06 133,993 +0.19(+0.23%)
Dec 23, 2009 81.44 82.00 81.44 81.87 176,007 +0.39(+0.48%)
Dec 22, 2009 80.85 81.60 80.47 81.48 411,692 +1.16(+1.44%)
Dec 21, 2009 79.60 80.50 79.60 80.32 375,735 +0.97(+1.22%)
Dec 18, 2009 78.36 79.41 78.36 79.35 551,130 +1.06(+1.35%)
Dec 17, 2009 78.39 78.89 77.89 78.29 456,897 -0.73(-0.92%)
Dec 16, 2009 79.24 80.06 78.97 79.02 328,173 -0.56(-0.70%)
Dec 15, 2009 80.10 80.10 79.39 79.58 300,914 -0.51(-0.64%)
Dec 14, 2009 79.74 80.10 79.15 80.09 351,888 +1.05(+1.33%)
Dec 11, 2009 79.37 79.46 78.30 79.04 536,613 +0.17(+0.22%)
Dec 10, 2009 79.42 79.52 78.68 78.87 514,648 +0.00(+0.00%)
Dec 09, 2009 78.33 79.11 77.82 78.87 441,161 +0.13(+0.17%)
Dec 08, 2009 78.68 79.30 78.17 78.74 551,794 -0.58(-0.73%)
Dec 07, 2009 79.95 80.08 79.05 79.32 593,306 -0.32(-0.40%)
Dec 04, 2009 79.46 80.65 79.06 79.64 1,747,980 +0.19(+0.24%)
Dec 03, 2009 80.01 80.70 79.34 79.45 495,238 -0.73(-0.91%)
Dec 02, 2009 79.17 80.47 79.17 80.18 402,696 +0.62(+0.78%)
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.