Nasdaq Biotechnology Ishares ETF (NQ: IBB )

161.42 USD UNCHANGED
Streaming Delayed Price Updated: 5:12 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 81.56 82.02 80.62 81.23 1,196,843 -0.33(-0.40%)
May 27, 2010 80.78 81.61 80.50 81.56 1,018,575 +2.06(+2.59%)
May 26, 2010 80.51 81.49 79.23 79.50 1,847,971 -0.98(-1.22%)
May 25, 2010 78.70 80.48 77.75 80.48 1,162,729 -0.14(-0.17%)
May 24, 2010 80.82 81.55 80.06 80.62 849,556 -0.13(-0.16%)
May 21, 2010 79.47 81.59 79.41 80.75 1,151,061 -0.12(-0.15%)
May 20, 2010 81.19 83.13 80.46 80.87 1,678,177 -3.31(-3.93%)
May 19, 2010 84.20 84.92 83.24 84.18 1,148,647 -0.21(-0.25%)
May 18, 2010 85.81 86.06 84.15 84.39 1,152,291 -0.98(-1.15%)
May 17, 2010 85.39 85.85 83.59 85.37 1,071,006 +0.19(+0.22%)
May 14, 2010 86.07 86.65 84.29 85.18 1,389,232 -1.69(-1.95%)
May 13, 2010 87.74 87.94 86.75 86.87 523,834 -1.05(-1.19%)
May 12, 2010 86.55 87.92 86.20 87.92 890,502 +1.72(+2.00%)
May 11, 2010 86.53 87.10 84.09 86.20 1,218,238 +0.94(+1.10%)
May 10, 2010 84.95 86.69 84.59 85.26 2,557,929 +2.71(+3.28%)
May 07, 2010 85.10 85.37 81.51 82.55 3,592,747 -3.75(-4.35%)
May 06, 2010 88.34 88.85 70.00 86.30 4,444,297 -2.46(-2.77%)
May 05, 2010 88.25 88.77 86.80 88.76 1,361,660 -1.81(-2.00%)
May 04, 2010 91.53 91.71 89.80 90.57 1,189,964 -1.82(-1.97%)
May 03, 2010 92.17 92.65 91.27 92.39 461,706 +1.16(+1.27%)
Apr 30, 2010 91.88 92.76 91.05 91.23 1,066,446 -0.64(-0.70%)
Apr 29, 2010 89.69 92.90 89.69 91.87 2,581,387 +2.36(+2.64%)
Apr 28, 2010 89.31 89.70 88.95 89.51 798,906 +0.47(+0.53%)
Apr 27, 2010 89.70 90.90 88.83 89.04 700,242 -1.27(-1.41%)
Apr 26, 2010 90.78 91.14 90.14 90.31 648,166 -0.48(-0.53%)
Apr 23, 2010 89.92 91.35 89.81 90.79 772,113 +0.80(+0.89%)
Apr 22, 2010 90.00 90.15 88.90 89.99 670,613 -0.79(-0.87%)
Apr 21, 2010 92.00 92.00 90.11 90.78 2,071,217 -1.50(-1.63%)
Apr 20, 2010 92.35 92.35 91.52 92.28 1,195,226 +0.34(+0.37%)
Apr 19, 2010 92.10 92.73 91.15 91.94 1,011,707 -0.34(-0.37%)
Apr 16, 2010 92.70 92.83 91.33 92.28 627,391 -0.42(-0.45%)
Apr 15, 2010 92.55 92.90 92.40 92.70 184,371 +0.21(+0.23%)
Apr 14, 2010 92.76 92.76 91.91 92.49 656,898 +0.44(+0.48%)
Apr 13, 2010 91.95 92.10 91.43 92.05 409,337 +0.25(+0.27%)
Apr 12, 2010 91.63 92.04 91.06 91.80 232,680 -0.27(-0.29%)
Apr 09, 2010 92.20 92.20 91.42 92.07 376,119 +0.03(+0.03%)
Apr 08, 2010 91.48 92.23 90.99 92.04 413,626 -0.04(-0.04%)
Apr 07, 2010 92.95 92.95 91.54 92.08 397,376 -0.50(-0.54%)
Apr 06, 2010 91.99 92.92 91.99 92.58 335,872 -0.02(-0.02%)
Apr 05, 2010 92.40 92.60 91.64 92.60 353,146 +0.76(+0.83%)
Apr 01, 2010 91.60 91.84 91.84 91.84 477,400 +0.90(+0.99%)
Mar 31, 2010 91.27 91.75 90.83 90.94 428,801 -0.63(-0.69%)
Mar 30, 2010 91.61 91.90 91.13 91.57 494,199 -0.36(-0.39%)
Mar 29, 2010 91.79 92.02 91.60 91.93 338,615 +0.63(+0.69%)
Mar 26, 2010 92.37 92.37 90.77 91.30 761,074 -0.37(-0.40%)
Mar 25, 2010 92.99 92.99 91.61 91.67 681,912 -0.65(-0.70%)
Mar 24, 2010 92.41 93.53 92.22 92.32 701,851 -1.06(-1.14%)
Mar 23, 2010 92.94 93.38 92.17 93.38 427,974 +1.11(+1.20%)
Mar 22, 2010 90.50 92.48 90.50 92.27 776,570 +0.79(+0.86%)
Mar 19, 2010 91.17 91.57 91.09 91.48 782,216 -0.03(-0.03%)
Mar 18, 2010 90.62 91.51 90.48 91.51 339,162 +0.80(+0.88%)
Mar 17, 2010 91.38 91.38 90.54 90.71 524,802 -0.33(-0.36%)
Mar 16, 2010 90.90 91.19 90.26 91.04 460,105 +0.47(+0.52%)
Mar 15, 2010 90.22 90.82 90.03 90.57 699,558 -0.71(-0.78%)
Mar 12, 2010 91.67 91.81 90.12 91.28 820,960 +0.43(+0.47%)
Mar 11, 2010 90.43 91.12 89.91 90.85 734,826 +0.24(+0.26%)
Mar 10, 2010 90.09 90.76 90.03 90.61 857,000 +0.81(+0.90%)
Mar 09, 2010 88.44 89.80 88.01 89.80 830,969 +0.97(+1.09%)
Mar 08, 2010 89.28 89.30 88.69 88.83 392,687 -0.29(-0.33%)
Mar 05, 2010 88.25 89.12 88.14 89.12 554,921 +1.37(+1.56%)
Mar 04, 2010 87.87 88.12 87.32 87.75 486,990 -0.14(-0.16%)
Mar 03, 2010 88.26 88.34 87.63 87.89 291,723 -0.37(-0.42%)
Mar 02, 2010 87.19 88.47 87.19 88.26 549,775 +0.85(+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.