Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 29.82 29.97 29.67 29.71 1,312,578 -0.21(-0.69%)
Mar 30, 2010 29.93 30.02 29.77 29.91 1,512,764 -0.12(-0.39%)
Mar 29, 2010 29.99 30.06 29.92 30.03 1,036,515 +0.21(+0.69%)
Mar 26, 2010 30.18 30.18 29.65 29.83 2,329,680 -0.12(-0.40%)
Mar 25, 2010 30.38 30.38 29.93 29.95 2,087,362 -0.21(-0.70%)
Mar 24, 2010 30.19 30.55 30.13 30.16 2,148,396 -0.35(-1.14%)
Mar 23, 2010 30.36 30.51 30.11 30.51 1,310,047 +0.36(+1.20%)
Mar 22, 2010 29.57 30.21 29.57 30.14 2,377,114 +0.26(+0.86%)
Mar 19, 2010 29.78 29.91 29.76 29.89 2,394,397 -0.01(-0.03%)
Mar 18, 2010 29.60 29.89 29.56 29.89 1,038,189 +0.26(+0.88%)
Mar 17, 2010 29.85 29.85 29.58 29.63 1,606,441 -0.11(-0.36%)
Mar 16, 2010 29.70 29.79 29.49 29.74 1,408,401 +0.15(+0.52%)
Mar 15, 2010 29.47 29.67 29.41 29.59 2,141,377 -0.23(-0.78%)
Mar 12, 2010 29.95 29.99 29.44 29.82 2,512,994 +0.14(+0.47%)
Mar 11, 2010 29.54 29.77 29.37 29.68 2,249,334 +0.08(+0.26%)
Mar 10, 2010 29.43 29.65 29.41 29.60 2,623,314 +0.26(+0.90%)
Mar 09, 2010 28.89 29.34 28.75 29.34 2,543,632 +0.32(+1.09%)
Mar 08, 2010 29.17 29.17 28.97 29.02 1,202,032 -0.09(-0.33%)
Mar 05, 2010 28.83 29.11 28.79 29.11 1,698,637 +0.45(+1.56%)
Mar 04, 2010 28.71 28.79 28.53 28.67 1,490,697 -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 1,682,885 +0.28(+0.97%)
Mar 01, 2010 28.08 28.57 28.06 28.56 3,096,980 +0.66(+2.35%)
Feb 26, 2010 27.69 27.91 27.57 27.90 2,133,385 +0.12(+0.42%)
Feb 25, 2010 27.41 27.78 27.33 27.78 1,886,766 +0.08(+0.27%)
Feb 24, 2010 27.52 27.83 27.52 27.71 1,584,356 +0.19(+0.70%)
Feb 23, 2010 27.85 27.90 27.42 27.51 1,985,947 -0.32(-1.16%)
Feb 22, 2010 27.82 27.98 27.71 27.84 1,758,734 -0.04(-0.14%)
Feb 19, 2010 27.87 27.97 27.67 27.88 2,295,455 +0.02(+0.07%)
Feb 18, 2010 27.96 27.98 27.73 27.86 1,491,655 -0.12(-0.44%)
Feb 17, 2010 27.65 27.98 27.59 27.98 1,793,471 +0.39(+1.40%)
Feb 16, 2010 27.79 27.79 27.26 27.60 1,333,904 +0.07(+0.26%)
Feb 12, 2010 27.02 27.52 27.52 27.52 1,658,167 +0.19(+0.69%)
Feb 11, 2010 26.97 27.34 26.70 27.33 1,690,467 +0.47(+1.76%)
Feb 10, 2010 26.83 26.96 26.53 26.86 2,389,802 -0.06(-0.22%)
Feb 09, 2010 26.76 27.13 26.68 26.92 2,784,108 +0.25(+0.94%)
Feb 08, 2010 26.93 26.93 26.51 26.67 2,550,556 -0.15(-0.55%)
Feb 05, 2010 26.79 26.93 26.16 26.81 4,072,115 -0.07(-0.27%)
Feb 04, 2010 27.80 27.80 26.74 26.89 9,474,163 -1.00(-3.58%)
Feb 03, 2010 27.83 28.09 27.64 27.89 1,383,646 -0.04(-0.15%)
Feb 02, 2010 27.16 27.93 27.16 27.93 1,999,755 +0.56(+2.05%)
Feb 01, 2010 27.22 27.37 27.19 27.37 2,376,661 +0.16(+0.59%)
Jan 29, 2010 27.29 27.47 27.18 27.21 2,310,601 +0.03(+0.11%)
Jan 28, 2010 27.49 27.49 27.02 27.18 1,993,988 -0.25(-0.93%)
Jan 27, 2010 26.89 27.43 26.86 27.43 1,930,701 +0.40(+1.46%)
Jan 26, 2010 26.90 27.18 26.80 27.04 962,686 -0.01(-0.02%)
Jan 25, 2010 27.50 27.50 27.00 27.04 1,948,143 -0.20(-0.74%)
Jan 22, 2010 27.15 27.55 27.15 27.25 3,064,557 -0.09(-0.35%)
Jan 21, 2010 27.89 27.89 27.23 27.34 2,592,459 -0.45(-1.62%)
Jan 20, 2010 28.16 28.21 27.44 27.79 2,184,816 -0.23(-0.82%)
Jan 19, 2010 27.71 28.02 27.61 28.02 1,764,884 +0.51(+1.85%)
Jan 15, 2010 27.83 27.51 27.51 27.51 2,650,557 -0.29(-1.06%)
Jan 14, 2010 27.61 27.86 27.59 27.80 1,840,538 +0.08(+0.27%)
Jan 13, 2010 27.52 27.81 27.39 27.73 1,277,967 +0.32(+1.17%)
Jan 12, 2010 27.39 27.47 27.10 27.41 2,045,150 -0.08(-0.31%)
Jan 11, 2010 27.50 27.70 27.25 27.49 1,547,253 +0.14(+0.53%)
Jan 08, 2010 27.13 27.35 26.89 27.35 1,177,525 +0.22(+0.79%)
Jan 07, 2010 27.20 27.21 26.94 27.13 1,061,465 -0.01(-0.05%)
Jan 06, 2010 27.10 27.19 26.99 27.15 1,724,879 +0.21(+0.76%)
Jan 05, 2010 26.95 27.11 26.77 26.94 2,509,811 -0.19(-0.70%)
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.