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 (%)
Nov 30, 2010 28.57 28.69 28.47 28.55 1,843,377 -0.29(-1.01%)
Nov 29, 2010 29.08 29.08 28.55 28.84 1,253,435 -0.24(-0.82%)
Nov 26, 2010 28.95 29.15 28.94 29.08 1,078,726 -0.11(-0.38%)
Nov 24, 2010 29.09 29.19 29.19 29.19 1,899,743 +0.44(+1.53%)
Nov 23, 2010 28.97 28.97 28.60 28.75 1,712,809 -0.31(-1.06%)
Nov 22, 2010 28.95 29.17 28.77 29.06 1,739,792 +0.17(+0.60%)
Nov 19, 2010 28.78 28.96 28.69 28.89 1,928,324 +0.03(+0.11%)
Nov 18, 2010 28.85 29.00 28.69 28.85 2,862,242 +0.44(+1.55%)
Nov 17, 2010 28.36 28.46 28.26 28.41 2,937,002 +0.05(+0.18%)
Nov 16, 2010 28.40 28.67 28.26 28.36 2,624,476 -0.28(-0.99%)
Nov 15, 2010 28.55 28.77 28.53 28.64 1,629,928 +0.17(+0.61%)
Nov 12, 2010 28.57 28.72 28.34 28.47 1,607,665 -0.35(-1.22%)
Nov 11, 2010 28.45 28.87 28.45 28.82 1,060,078 +0.10(+0.34%)
Nov 10, 2010 28.56 28.78 28.38 28.73 1,860,654 +0.15(+0.51%)
Nov 09, 2010 28.99 28.99 28.49 28.58 773,565 -0.25(-0.88%)
Nov 08, 2010 28.91 28.91 28.65 28.83 955,617 -0.11(-0.40%)
Nov 05, 2010 29.15 29.15 28.79 28.95 1,961,405 -0.17(-0.58%)
Nov 04, 2010 29.33 29.43 29.09 29.12 1,125,710 -0.06(-0.21%)
Nov 03, 2010 29.31 29.31 28.96 29.18 1,869,681 +0.03(+0.10%)
Nov 02, 2010 29.15 29.28 29.04 29.15 2,843,462 +0.13(+0.44%)
Nov 01, 2010 29.32 29.35 28.89 29.02 1,438,870 -0.15(-0.52%)
Oct 29, 2010 29.13 29.32 29.13 29.17 553,714 -0.05(-0.16%)
Oct 28, 2010 29.48 29.48 29.08 29.22 1,346,310 +0.17(+0.57%)
Oct 27, 2010 28.74 29.10 28.73 29.05 1,488,165 +0.06(+0.21%)
Oct 25, 2010 28.97 29.30 28.97 28.99 1,709,484 +0.16(+0.55%)
Oct 22, 2010 28.78 28.87 28.64 28.83 1,564,342 +0.05(+0.18%)
Oct 21, 2010 28.96 29.12 28.52 28.78 3,014,611 -0.03(-0.11%)
Oct 20, 2010 28.85 29.08 28.65 28.81 2,693,618 +0.02(+0.06%)
Oct 19, 2010 28.86 29.13 28.61 28.79 2,992,238 -0.46(-1.56%)
Oct 18, 2010 28.97 29.25 28.97 29.25 1,096,419 +0.14(+0.47%)
Oct 15, 2010 28.64 29.11 28.63 29.11 945,075 +0.33(+1.13%)
Oct 14, 2010 28.83 28.91 28.65 28.79 864,113 -0.08(-0.29%)
Oct 13, 2010 29.04 29.04 28.79 28.87 1,697,194 +0.10(+0.36%)
Oct 12, 2010 28.48 28.80 28.28 28.77 3,198,696 +0.17(+0.59%)
Oct 11, 2010 28.53 28.72 28.52 28.60 1,227,153 -0.00(-0.01%)
Oct 08, 2010 28.37 28.71 28.31 28.60 1,952,595 +0.21(+0.72%)
Oct 07, 2010 28.42 28.45 28.17 28.40 1,006,733 +0.05(+0.16%)
Oct 06, 2010 28.56 28.58 28.23 28.35 1,959,581 -0.21(-0.72%)
Oct 05, 2010 28.11 28.60 28.11 28.56 5,385,783 +0.55(+1.96%)
Oct 04, 2010 28.12 28.24 27.83 28.01 1,836,315 -0.18(-0.63%)
Oct 01, 2010 28.36 28.38 27.99 28.18 1,260,662 +0.01(+0.03%)
Sep 30, 2010 28.29 28.39 28.00 28.17 2,026,700 +0.03(+0.12%)
Sep 29, 2010 28.24 28.34 28.05 28.14 3,537,921 -0.23(-0.81%)
Sep 28, 2010 28.32 28.40 27.99 28.37 1,329,438 +0.17(+0.60%)
Sep 27, 2010 28.38 28.40 28.14 28.20 4,489,994 -0.23(-0.80%)
Sep 24, 2010 28.25 28.46 28.15 28.43 2,855,483 +0.28(+1.00%)
Sep 23, 2010 28.15 28.40 28.00 28.15 1,741,025 -0.12(-0.42%)
Sep 22, 2010 28.21 28.58 28.14 28.26 2,435,588 -0.11(-0.38%)
Sep 21, 2010 28.27 28.51 28.27 28.37 1,208,477 +0.01(+0.05%)
Sep 20, 2010 28.09 28.42 27.92 28.36 1,659,938 +0.42(+1.52%)
Sep 17, 2010 28.08 28.08 27.74 27.93 1,982,603 -0.03(-0.11%)
Sep 15, 2010 27.60 28.01 27.55 27.96 1,115,612 +0.23(+0.82%)
Sep 14, 2010 27.66 27.85 27.62 27.74 2,826,780 -0.01(-0.02%)
Sep 13, 2010 27.89 27.89 27.64 27.74 1,544,558 +0.10(+0.35%)
Sep 10, 2010 27.40 27.69 27.39 27.64 1,756,793 +0.27(+0.99%)
Sep 09, 2010 27.38 27.43 27.23 27.37 1,144,419 +0.21(+0.76%)
Sep 08, 2010 26.85 27.24 26.78 27.17 1,936,972 +0.45(+1.70%)
Sep 07, 2010 26.79 26.89 26.66 26.71 949,232 -0.27(-1.01%)
Sep 03, 2010 26.92 27.04 26.78 26.98 1,641,324 +0.25(+0.93%)
Sep 02, 2010 26.43 26.74 26.30 26.74 1,817,870 +0.32(+1.20%)
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.