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, 2011 32.52 32.74 32.52 32.72 654,965 +0.20(+0.62%)
Mar 30, 2011 32.25 32.59 32.25 32.52 2,235,338 +0.56(+1.76%)
Mar 29, 2011 31.63 31.97 31.53 31.96 2,087,682 +0.48(+1.54%)
Mar 28, 2011 31.79 31.79 31.47 31.47 598,675 -0.07(-0.23%)
Mar 25, 2011 31.62 31.82 31.52 31.54 633,011 +0.07(+0.22%)
Mar 24, 2011 31.20 31.59 31.11 31.48 752,710 +0.47(+1.51%)
Mar 23, 2011 30.99 31.09 30.71 31.01 287,346 +0.09(+0.29%)
Mar 22, 2011 31.16 31.16 30.83 30.92 585,754 -0.08(-0.25%)
Mar 21, 2011 31.05 31.26 30.93 31.00 828,207 +0.25(+0.81%)
Mar 18, 2011 30.93 30.93 30.68 30.75 862,650 +0.20(+0.64%)
Mar 17, 2011 30.88 30.88 30.54 30.55 1,277,746 +0.10(+0.33%)
Mar 16, 2011 30.80 30.88 30.34 30.45 1,828,739 -0.38(-1.24%)
Mar 15, 2011 30.38 31.01 30.38 30.84 1,424,731 -0.27(-0.86%)
Mar 14, 2011 31.17 31.35 30.96 31.10 1,202,380 -0.16(-0.51%)
Mar 11, 2011 30.94 31.39 30.93 31.26 2,419,842 +0.21(+0.67%)
Mar 10, 2011 31.18 31.38 30.98 31.05 1,047,635 -0.52(-1.65%)
Mar 09, 2011 31.46 31.68 31.34 31.57 870,413 +0.01(+0.02%)
Mar 08, 2011 31.19 31.64 31.04 31.57 640,914 +0.37(+1.19%)
Mar 07, 2011 31.47 31.55 30.89 31.20 572,950 -0.18(-0.57%)
Mar 04, 2011 31.28 31.45 31.24 31.37 623,160 +0.00(+0.00%)
Mar 03, 2011 31.08 31.42 31.08 31.37 1,063,831 +0.45(+1.45%)
Mar 02, 2011 30.65 31.07 30.65 30.93 993,090 +0.21(+0.69%)
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.