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 (%)
Apr 30, 2010 30.02 30.30 29.74 29.80 3,264,437 -0.21(-0.70%)
Apr 29, 2010 29.30 30.35 29.30 30.01 7,901,738 +0.77(+2.64%)
Apr 28, 2010 29.18 29.30 29.06 29.24 2,445,486 +0.15(+0.53%)
Apr 27, 2010 29.30 29.70 29.02 29.09 2,143,471 -0.41(-1.41%)
Apr 26, 2010 29.66 29.77 29.45 29.50 1,984,064 -0.16(-0.53%)
Apr 23, 2010 29.38 29.84 29.34 29.66 2,363,471 +0.26(+0.89%)
Apr 22, 2010 29.40 29.45 29.04 29.40 2,052,775 -0.26(-0.87%)
Apr 21, 2010 30.06 30.06 29.44 29.66 6,340,085 -0.49(-1.63%)
Apr 20, 2010 30.17 30.17 29.90 30.15 3,658,639 +0.11(+0.37%)
Apr 19, 2010 30.09 30.29 29.78 30.04 3,096,879 -0.11(-0.37%)
Apr 16, 2010 30.28 30.33 29.84 30.15 1,920,471 -0.14(-0.45%)
Apr 15, 2010 30.23 30.35 30.19 30.28 564,367 +0.07(+0.23%)
Apr 14, 2010 30.30 30.30 30.03 30.22 2,010,793 +0.14(+0.48%)
Apr 13, 2010 30.04 30.09 29.87 30.07 1,252,998 +0.08(+0.27%)
Apr 12, 2010 29.93 30.07 29.75 29.99 712,243 -0.09(-0.29%)
Apr 09, 2010 30.12 30.12 29.87 30.08 1,151,316 +0.01(+0.03%)
Apr 08, 2010 29.89 30.13 29.73 30.07 1,266,127 -0.01(-0.04%)
Apr 07, 2010 30.37 30.37 29.90 30.08 1,216,385 -0.16(-0.54%)
Apr 06, 2010 30.05 30.36 30.05 30.24 1,028,118 -0.01(-0.02%)
Apr 05, 2010 30.19 30.25 29.94 30.25 1,080,995 +0.25(+0.83%)
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.