Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.88 26.67 25.80 26.54 4,208,142 +0.44(+1.69%)
Jul 29, 2010 26.30 26.58 25.80 26.10 1,740,761 -0.08(-0.31%)
Jul 28, 2010 26.66 26.87 26.14 26.18 2,734,019 -0.54(-2.03%)
Jul 27, 2010 27.09 27.09 26.56 26.72 2,117,820 -0.15(-0.56%)
Jul 26, 2010 26.40 26.95 26.17 26.87 5,395,775 +0.76(+2.90%)
Jul 23, 2010 25.82 26.17 25.38 26.12 10,809,723 +0.24(+0.92%)
Jul 22, 2010 25.73 26.07 25.69 25.88 1,756,136 +0.47(+1.83%)
Jul 21, 2010 25.90 25.90 25.34 25.41 3,090,620 -0.22(-0.84%)
Jul 20, 2010 25.14 25.63 25.14 25.63 2,018,803 +0.05(+0.18%)
Jul 19, 2010 25.54 25.64 25.31 25.58 1,139,669 +0.19(+0.76%)
Jul 16, 2010 26.16 26.24 25.35 25.39 4,276,461 -0.89(-3.38%)
Jul 15, 2010 26.23 26.50 26.09 26.28 1,606,978 +0.08(+0.30%)
Jul 14, 2010 26.17 26.30 26.05 26.20 517,553 -0.06(-0.21%)
Jul 13, 2010 25.96 26.32 25.90 26.26 2,365,515 +0.61(+2.39%)
Jul 12, 2010 25.88 26.07 25.60 25.64 1,079,944 -0.39(-1.48%)
Jul 09, 2010 25.49 26.04 25.49 26.03 2,145,826 +0.37(+1.44%)
Jul 08, 2010 25.47 25.66 25.25 25.66 2,026,860 +0.44(+1.75%)
Jul 07, 2010 24.78 25.25 24.56 25.22 3,374,908 +0.43(+1.72%)
Jul 06, 2010 25.24 25.44 24.63 24.79 3,108,062 -0.30(-1.20%)
Jul 02, 2010 25.15 25.36 24.97 25.09 2,776,744 +0.18(+0.72%)
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.