Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.36 28.46 28.07 28.25 2,021,434 +0.03(+0.12%)
Sep 29, 2010 28.31 28.42 28.12 28.21 3,528,729 -0.23(-0.81%)
Sep 28, 2010 28.39 28.48 28.06 28.44 1,325,984 +0.17(+0.60%)
Sep 27, 2010 28.45 28.47 28.22 28.27 4,478,328 -0.23(-0.80%)
Sep 24, 2010 28.32 28.53 28.22 28.50 2,848,064 +0.28(+1.00%)
Sep 23, 2010 28.23 28.47 28.07 28.22 1,736,502 -0.12(-0.42%)
Sep 22, 2010 28.29 28.65 28.21 28.34 2,429,260 -0.11(-0.38%)
Sep 21, 2010 28.35 28.58 28.35 28.45 1,205,338 +0.01(+0.05%)
Sep 20, 2010 28.16 28.49 27.99 28.43 1,655,626 +0.43(+1.52%)
Sep 17, 2010 28.16 28.16 27.81 28.01 1,977,452 -0.03(-0.11%)
Sep 15, 2010 27.67 28.08 27.62 28.04 1,112,713 +0.23(+0.82%)
Sep 14, 2010 27.74 27.92 27.69 27.81 2,819,436 -0.01(-0.02%)
Sep 13, 2010 27.96 27.96 27.72 27.81 1,540,545 +0.10(+0.35%)
Sep 10, 2010 27.47 27.76 27.46 27.72 1,752,228 +0.27(+0.99%)
Sep 09, 2010 27.45 27.50 27.30 27.44 1,141,446 +0.21(+0.76%)
Sep 08, 2010 26.92 27.31 26.85 27.24 1,931,939 +0.46(+1.70%)
Sep 07, 2010 26.86 26.96 26.73 26.78 946,765 -0.27(-1.01%)
Sep 03, 2010 26.99 27.11 26.85 27.05 1,637,060 +0.25(+0.93%)
Sep 02, 2010 26.50 26.81 26.37 26.81 1,813,147 +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.