Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.64 26.79 26.34 26.54 3,663,586 -0.11(-0.40%)
May 27, 2010 26.39 26.66 26.30 26.64 3,117,900 +0.67(+2.59%)
May 26, 2010 26.30 26.62 25.88 25.97 5,656,716 -0.32(-1.22%)
May 25, 2010 25.71 26.29 25.40 26.29 3,559,162 -0.05(-0.17%)
May 24, 2010 26.40 26.64 26.15 26.34 2,600,526 -0.04(-0.16%)
May 21, 2010 25.96 26.65 25.94 26.38 3,523,445 -0.04(-0.15%)
May 20, 2010 26.52 27.16 26.29 26.42 5,136,970 -1.08(-3.93%)
May 19, 2010 27.51 27.74 27.19 27.50 3,516,056 -0.07(-0.25%)
May 18, 2010 28.03 28.11 27.49 27.57 3,527,210 -0.32(-1.15%)
May 17, 2010 27.90 28.05 27.31 27.89 3,278,394 +0.06(+0.22%)
May 14, 2010 28.12 28.31 27.54 27.83 4,252,497 -0.55(-1.95%)
May 13, 2010 28.66 28.73 28.34 28.38 1,603,477 -0.34(-1.19%)
May 12, 2010 28.27 28.72 28.16 28.72 2,725,863 +0.56(+2.00%)
May 11, 2010 28.27 28.45 27.47 28.16 3,729,077 +0.31(+1.10%)
May 10, 2010 27.75 28.32 27.63 27.85 7,829,927 +0.89(+3.28%)
May 07, 2010 27.80 27.89 26.63 26.97 10,997,548 -1.23(-4.35%)
May 06, 2010 28.86 29.03 22.87 28.19 13,604,178 -0.80(-2.77%)
May 05, 2010 28.83 29.00 28.36 29.00 4,168,098 -0.59(-2.00%)
May 04, 2010 29.90 29.96 29.34 29.59 3,642,529 -0.59(-1.97%)
May 03, 2010 30.11 30.27 29.82 30.18 1,413,301 +0.38(+1.27%)
Apr 30, 2010 30.02 30.30 29.74 29.80 3,264,435 -0.21(-0.70%)
Apr 29, 2010 29.30 30.35 29.30 30.01 7,901,733 +0.77(+2.64%)
Apr 28, 2010 29.18 29.30 29.06 29.24 2,445,484 +0.15(+0.53%)
Apr 27, 2010 29.30 29.70 29.02 29.09 2,143,470 -0.41(-1.41%)
Apr 26, 2010 29.66 29.77 29.45 29.50 1,984,063 -0.16(-0.53%)
Apr 23, 2010 29.38 29.84 29.34 29.66 2,363,470 +0.26(+0.89%)
Apr 22, 2010 29.40 29.45 29.04 29.40 2,052,774 -0.26(-0.87%)
Apr 21, 2010 30.06 30.06 29.44 29.66 6,340,081 -0.49(-1.63%)
Apr 20, 2010 30.17 30.17 29.90 30.15 3,658,636 +0.11(+0.37%)
Apr 19, 2010 30.09 30.29 29.78 30.04 3,096,877 -0.11(-0.37%)
Apr 16, 2010 30.28 30.33 29.84 30.15 1,920,470 -0.14(-0.45%)
Apr 15, 2010 30.23 30.35 30.19 30.28 564,367 +0.07(+0.23%)
Apr 14, 2010 30.30 30.30 30.03 30.22 2,010,792 +0.14(+0.48%)
Apr 13, 2010 30.04 30.09 29.87 30.07 1,252,997 +0.08(+0.27%)
Apr 12, 2010 29.93 30.07 29.75 29.99 712,243 -0.09(-0.29%)
Apr 09, 2010 30.12 30.12 29.87 30.08 1,151,316 +0.01(+0.03%)
Apr 08, 2010 29.89 30.13 29.73 30.07 1,266,126 -0.01(-0.04%)
Apr 07, 2010 30.37 30.37 29.90 30.08 1,216,384 -0.16(-0.54%)
Apr 06, 2010 30.05 30.36 30.05 30.24 1,028,118 -0.01(-0.02%)
Apr 05, 2010 30.19 30.25 29.94 30.25 1,080,994 +0.25(+0.83%)
Apr 01, 2010 29.92 30.00 30.00 30.00 1,461,341 +0.29(+0.99%)
Mar 31, 2010 29.82 29.97 29.67 29.71 1,312,577 -0.21(-0.69%)
Mar 30, 2010 29.93 30.02 29.77 29.91 1,512,763 -0.12(-0.39%)
Mar 29, 2010 29.99 30.06 29.92 30.03 1,036,514 +0.21(+0.69%)
Mar 26, 2010 30.18 30.18 29.65 29.83 2,329,679 -0.12(-0.40%)
Mar 25, 2010 30.38 30.38 29.93 29.95 2,087,361 -0.21(-0.70%)
Mar 24, 2010 30.19 30.55 30.13 30.16 2,148,395 -0.35(-1.14%)
Mar 23, 2010 30.36 30.51 30.11 30.51 1,310,046 +0.36(+1.20%)
Mar 22, 2010 29.57 30.21 29.57 30.14 2,377,113 +0.26(+0.86%)
Mar 19, 2010 29.78 29.91 29.76 29.89 2,394,395 -0.01(-0.03%)
Mar 18, 2010 29.60 29.90 29.56 29.90 1,038,189 +0.26(+0.88%)
Mar 17, 2010 29.85 29.85 29.58 29.63 1,606,440 -0.11(-0.36%)
Mar 16, 2010 29.70 29.79 29.49 29.74 1,408,400 +0.15(+0.52%)
Mar 15, 2010 29.47 29.67 29.41 29.59 2,141,376 -0.23(-0.78%)
Mar 12, 2010 29.95 29.99 29.44 29.82 2,512,992 +0.14(+0.47%)
Mar 11, 2010 29.54 29.77 29.37 29.68 2,249,333 +0.08(+0.26%)
Mar 10, 2010 29.43 29.65 29.41 29.60 2,623,312 +0.26(+0.90%)
Mar 09, 2010 28.89 29.34 28.75 29.34 2,543,630 +0.32(+1.09%)
Mar 08, 2010 29.17 29.17 28.97 29.02 1,202,031 -0.09(-0.33%)
Mar 05, 2010 28.83 29.11 28.79 29.11 1,698,636 +0.45(+1.56%)
Mar 04, 2010 28.71 28.79 28.53 28.67 1,490,696 -0.05(-0.16%)
Mar 03, 2010 28.83 28.86 28.63 28.71 892,976 -0.12(-0.42%)
Mar 02, 2010 28.48 28.90 28.48 28.83 1,682,884 +0.28(+0.97%)
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.