Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.47 +1.95 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 30.85 30.85 30.55 30.60 786,579 -0.18(-0.60%)
Dec 30, 2010 30.76 30.91 30.73 30.78 1,300,289 -0.10(-0.32%)
Dec 29, 2010 30.83 30.98 30.83 30.88 1,305,094 -0.03(-0.10%)
Dec 28, 2010 31.12 31.12 30.87 30.91 767,519 -0.11(-0.37%)
Dec 27, 2010 31.04 31.10 30.79 31.02 544,790 +0.02(+0.05%)
Dec 23, 2010 30.94 31.03 30.84 31.01 971,615 +0.02(+0.05%)
Dec 22, 2010 31.09 31.09 30.95 30.99 525,268 +0.01(+0.04%)
Dec 21, 2010 31.02 31.04 30.83 30.98 483,853 +0.12(+0.38%)
Dec 20, 2010 30.97 31.01 30.68 30.86 723,707 +0.01(+0.03%)
Dec 17, 2010 30.53 30.93 30.52 30.85 2,031,781 +0.38(+1.24%)
Dec 16, 2010 30.10 30.50 30.07 30.47 1,030,612 +0.36(+1.20%)
Dec 15, 2010 29.99 30.35 29.95 30.11 1,114,789 +0.12(+0.40%)
Dec 14, 2010 29.80 30.06 29.75 29.99 1,360,816 +0.32(+1.09%)
Dec 13, 2010 30.01 30.01 29.62 29.67 997,477 -0.13(-0.43%)
Dec 10, 2010 29.57 29.89 29.48 29.80 2,103,163 +0.33(+1.12%)
Dec 09, 2010 29.39 29.51 29.34 29.47 338,034 +0.19(+0.65%)
Dec 08, 2010 29.38 29.41 29.24 29.28 407,285 +0.08(+0.28%)
Dec 07, 2010 29.25 29.46 29.18 29.19 1,833,584 +0.06(+0.21%)
Dec 06, 2010 29.20 29.20 29.00 29.13 1,124,861 -0.14(-0.49%)
Dec 03, 2010 28.93 29.31 28.93 29.28 1,090,865 +0.15(+0.51%)
Dec 02, 2010 29.11 29.16 28.91 29.13 876,187 +0.17(+0.58%)
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.