Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.65 USD -0.92 (-0.60%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 93.16 94.83 92.73 93.35 954,927 -0.76(-0.81%)
Sep 29, 2011 96.04 96.04 91.81 94.11 394,124 +0.07(+0.07%)
Sep 28, 2011 97.10 97.44 94.00 94.04 543,068 -2.63(-2.72%)
Sep 27, 2011 97.50 97.97 96.22 96.67 985,058 +1.42(+1.49%)
Sep 26, 2011 95.36 95.81 93.15 95.25 1,235,106 +0.46(+0.49%)
Sep 23, 2011 93.44 95.18 93.43 94.79 963,218 +0.67(+0.71%)
Sep 22, 2011 94.00 95.35 92.68 94.12 1,336,142 -2.61(-2.70%)
Sep 21, 2011 98.62 99.42 96.70 96.73 571,968 -1.73(-1.76%)
Sep 20, 2011 97.62 99.54 97.50 98.46 1,027,462 +0.82(+0.84%)
Sep 19, 2011 96.71 98.41 96.01 97.64 987,171 -0.29(-0.30%)
Sep 16, 2011 97.58 98.56 97.13 97.93 597,956 +0.08(+0.08%)
Sep 15, 2011 98.08 98.08 96.33 97.85 693,901 +1.04(+1.07%)
Sep 14, 2011 96.77 97.99 94.96 96.81 1,027,865 +0.95(+0.99%)
Sep 13, 2011 94.49 96.20 94.42 95.86 966,829 +1.23(+1.30%)
Sep 12, 2011 92.47 94.63 92.47 94.63 666,834 +0.72(+0.77%)
Sep 09, 2011 95.80 96.15 93.40 93.91 824,314 -2.88(-2.98%)
Sep 08, 2011 96.66 97.94 95.83 96.79 450,964 -0.16(-0.17%)
Sep 07, 2011 95.27 96.96 95.04 96.95 611,651 +2.76(+2.93%)
Sep 06, 2011 90.53 94.34 90.53 94.19 538,103 +1.34(+1.44%)
Sep 02, 2011 93.56 95.17 92.51 92.85 619,112 -1.90(-2.01%)
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.