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 (%)
Aug 31, 2011 31.68 31.93 31.15 31.43 1,256,618 +0.02(+0.06%)
Aug 30, 2011 30.77 31.58 30.77 31.41 921,336 +0.32(+1.02%)
Aug 29, 2011 30.47 31.10 30.36 31.09 1,491,183 +1.00(+3.33%)
Aug 26, 2011 29.15 30.16 28.78 30.09 1,910,402 +0.66(+2.24%)
Aug 25, 2011 29.94 30.23 29.36 29.43 2,029,651 -0.69(-2.30%)
Aug 24, 2011 29.70 30.12 29.40 30.12 1,866,565 +0.20(+0.68%)
Aug 23, 2011 28.90 29.95 28.65 29.92 2,123,530 +1.14(+3.95%)
Aug 22, 2011 29.70 29.70 28.65 28.78 1,715,554 -0.13(-0.44%)
Aug 19, 2011 28.49 29.33 28.49 28.91 2,015,904 +0.04(+0.14%)
Aug 18, 2011 29.42 29.55 28.63 28.87 2,626,995 -1.42(-4.70%)
Aug 17, 2011 30.46 30.85 29.94 30.30 2,844,185 -0.16(-0.54%)
Aug 16, 2011 30.06 30.66 30.06 30.46 3,357,350 -0.13(-0.43%)
Aug 15, 2011 29.74 30.61 29.74 30.59 2,292,212 +0.94(+3.18%)
Aug 12, 2011 29.44 29.88 29.07 29.65 1,687,705 +0.63(+2.17%)
Aug 11, 2011 27.81 29.37 27.81 29.02 3,919,449 +1.10(+3.93%)
Aug 10, 2011 28.59 28.96 27.88 27.92 5,179,579 -1.42(-4.85%)
Aug 09, 2011 28.97 29.40 27.43 29.34 8,172,277 +1.65(+5.96%)
Aug 08, 2011 28.55 29.04 27.45 27.69 8,139,365 -1.82(-6.18%)
Aug 05, 2011 29.95 30.23 28.63 29.52 6,684,525 -0.32(-1.06%)
Aug 04, 2011 31.70 31.70 29.81 29.83 8,109,238 -2.55(-7.88%)
Aug 03, 2011 32.32 32.55 31.26 32.38 7,058,786 -0.03(-0.09%)
Aug 02, 2011 33.23 33.65 32.38 32.41 4,994,469 -1.03(-3.09%)
Aug 01, 2011 34.50 34.60 33.16 33.45 2,667,762 -0.50(-1.46%)
Jul 29, 2011 33.48 34.16 33.27 33.94 1,323,022 +0.16(+0.46%)
Jul 28, 2011 33.58 34.47 33.58 33.79 2,780,105 +0.06(+0.17%)
Jul 27, 2011 34.53 34.53 33.61 33.73 4,937,745 -0.97(-2.80%)
Jul 26, 2011 35.04 35.04 34.64 34.70 952,452 -0.37(-1.06%)
Jul 25, 2011 35.35 35.45 35.04 35.07 434,735 -0.58(-1.64%)
Jul 22, 2011 35.63 35.73 35.42 35.65 420,382 +0.17(+0.48%)
Jul 21, 2011 35.07 35.61 35.07 35.48 1,433,063 +0.52(+1.49%)
Jul 20, 2011 35.32 35.38 34.80 34.97 444,028 -0.32(-0.92%)
Jul 19, 2011 34.90 35.29 34.76 35.29 4,330,272 +0.61(+1.75%)
Jul 18, 2011 34.91 34.99 34.34 34.68 3,573,248 -0.40(-1.14%)
Jul 15, 2011 35.16 35.17 34.88 35.08 718,184 -0.07(-0.20%)
Jul 14, 2011 35.43 35.76 35.06 35.15 1,643,969 -0.23(-0.65%)
Jul 13, 2011 35.25 35.69 35.24 35.38 1,830,322 +0.27(+0.77%)
Jul 12, 2011 34.97 35.43 34.95 35.11 1,210,819 -0.03(-0.07%)
Jul 11, 2011 35.64 35.64 35.01 35.13 3,514,504 -0.67(-1.88%)
Jul 08, 2011 35.47 35.83 35.47 35.80 774,764 +0.05(+0.14%)
Jul 07, 2011 35.94 35.94 35.44 35.76 729,660 +0.25(+0.70%)
Jul 06, 2011 35.35 35.58 35.29 35.51 796,054 +0.18(+0.50%)
Jul 05, 2011 35.28 35.34 35.10 35.33 1,835,746 +0.14(+0.41%)
Jul 01, 2011 34.69 35.22 34.68 35.19 1,113,334 +0.34(+0.98%)
Jun 30, 2011 34.94 34.99 34.80 34.84 1,114,843 +0.07(+0.21%)
Jun 29, 2011 34.88 34.88 34.49 34.77 2,275,220 +0.12(+0.35%)
Jun 28, 2011 34.06 34.74 33.98 34.65 3,751,061 +0.59(+1.75%)
Jun 27, 2011 33.67 34.07 33.50 34.06 1,261,060 +0.30(+0.89%)
Jun 24, 2011 33.99 33.99 33.54 33.76 866,706 -0.25(-0.74%)
Jun 23, 2011 33.46 34.02 33.19 34.01 2,126,668 +0.19(+0.55%)
Jun 22, 2011 33.75 34.07 33.71 33.82 801,962 -0.11(-0.33%)
Jun 21, 2011 33.77 33.98 33.52 33.93 1,694,797 +0.44(+1.31%)
Jun 20, 2011 33.52 33.65 33.16 33.50 657,863 +0.30(+0.90%)
Jun 17, 2011 33.57 33.71 33.14 33.20 2,021,267 -0.23(-0.67%)
Jun 16, 2011 33.52 33.73 33.12 33.42 1,505,294 -0.15(-0.44%)
Jun 15, 2011 33.71 34.18 33.55 33.57 1,922,658 -0.38(-1.13%)
Jun 14, 2011 34.06 34.09 33.72 33.95 1,185,973 +0.30(+0.88%)
Jun 13, 2011 33.70 34.04 33.57 33.66 1,925,083 -0.09(-0.28%)
Jun 10, 2011 34.30 34.33 33.75 33.75 3,615,861 -0.65(-1.90%)
Jun 09, 2011 34.47 34.74 34.14 34.40 1,568,180 -0.09(-0.27%)
Jun 08, 2011 34.68 34.87 34.39 34.49 1,635,970 -0.15(-0.42%)
Jun 07, 2011 34.39 34.82 34.33 34.64 1,360,115 +0.41(+1.19%)
Jun 06, 2011 34.78 34.85 34.21 34.23 1,842,780 -0.62(-1.79%)
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.