Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 35.66 35.66 35.19 35.19 613,872 -0.49(-1.38%)
Apr 28, 2011 35.70 35.90 35.37 35.69 2,343,952 +0.08(+0.22%)
Apr 27, 2011 34.98 35.62 34.85 35.61 2,559,882 +0.83(+2.37%)
Apr 26, 2011 34.27 34.92 34.27 34.78 1,668,227 +0.52(+1.51%)
Apr 25, 2011 34.30 34.52 33.99 34.26 480,840 -0.15(-0.44%)
Apr 21, 2011 34.55 34.55 34.27 34.41 1,257,891 -0.01(-0.02%)
Apr 20, 2011 34.27 34.42 34.18 34.42 856,504 +0.61(+1.80%)
Apr 19, 2011 34.13 34.13 33.57 33.81 1,674,391 -0.15(-0.43%)
Apr 18, 2011 33.86 34.21 33.61 33.96 1,174,847 -0.42(-1.21%)
Apr 15, 2011 33.96 34.38 33.93 34.38 857,744 +0.41(+1.20%)
Apr 14, 2011 33.65 33.98 33.48 33.97 2,085,895 +0.27(+0.80%)
Apr 13, 2011 33.69 33.76 33.44 33.70 1,204,499 +0.30(+0.91%)
Apr 12, 2011 33.41 33.44 33.22 33.40 1,327,028 -0.10(-0.29%)
Apr 11, 2011 33.59 33.72 33.31 33.49 1,270,852 +0.02(+0.06%)
Apr 08, 2011 33.46 33.62 33.28 33.47 818,576 +0.01(+0.02%)
Apr 07, 2011 33.49 33.67 33.31 33.47 1,533,402 -0.09(-0.25%)
Apr 06, 2011 33.74 33.82 33.39 33.55 1,834,831 +0.00(+0.01%)
Apr 05, 2011 33.20 33.63 33.20 33.55 2,528,664 +0.42(+1.28%)
Apr 04, 2011 33.14 33.26 33.06 33.13 829,750 +0.08(+0.25%)
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.