Nasdaq Biotechnology Ishares ETF (NQ: IBB )

164.69 USD +1.16 (+0.71%)
Official Closing Price Updated: 6:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 108.87 108.87 107.45 107.45 201,066 -1.50(-1.38%)
Apr 28, 2011 109.00 109.61 108.00 108.95 767,731 +0.24(+0.22%)
Apr 27, 2011 106.81 108.75 106.39 108.71 838,456 +2.52(+2.37%)
Apr 26, 2011 104.64 106.60 104.64 106.19 546,406 +1.58(+1.51%)
Apr 25, 2011 104.72 105.39 103.76 104.61 157,493 -0.46(-0.44%)
Apr 21, 2011 105.49 105.49 104.63 105.07 412,006 -0.02(-0.02%)
Apr 20, 2011 104.63 105.10 104.36 105.09 280,537 +1.86(+1.80%)
Apr 19, 2011 104.20 104.20 102.50 103.23 548,425 -0.45(-0.43%)
Apr 18, 2011 103.37 104.44 102.62 103.68 384,806 -1.27(-1.21%)
Apr 15, 2011 103.69 104.95 103.60 104.95 280,943 +1.24(+1.20%)
Apr 14, 2011 102.73 103.74 102.22 103.71 683,208 +0.82(+0.80%)
Apr 13, 2011 102.85 103.06 102.10 102.89 394,518 +0.93(+0.91%)
Apr 12, 2011 102.00 102.11 101.42 101.96 434,651 -0.30(-0.29%)
Apr 11, 2011 102.55 102.94 101.71 102.26 416,251 +0.06(+0.06%)
Apr 08, 2011 102.17 102.66 101.60 102.20 268,114 +0.02(+0.02%)
Apr 07, 2011 102.25 102.81 101.70 102.18 502,246 -0.26(-0.25%)
Apr 06, 2011 103.00 103.25 101.95 102.44 600,975 +0.01(+0.01%)
Apr 05, 2011 101.35 102.67 101.35 102.43 828,231 +1.29(+1.28%)
Apr 04, 2011 101.17 101.54 100.93 101.14 271,774 +0.25(+0.25%)
Apr 01, 2011 100.86 100.92 100.15 100.89 326,917 +0.73(+0.73%)
Mar 31, 2011 99.53 100.22 99.53 100.16 213,968 +0.62(+0.62%)
Mar 30, 2011 98.72 99.76 98.72 99.54 730,254 +1.72(+1.76%)
Mar 29, 2011 96.81 97.85 96.50 97.82 682,017 +1.48(+1.54%)
Mar 28, 2011 97.31 97.31 96.34 96.34 195,579 -0.22(-0.23%)
Mar 25, 2011 96.79 97.40 96.47 96.56 206,796 +0.21(+0.22%)
Mar 24, 2011 95.50 96.68 95.24 96.35 245,900 +1.43(+1.51%)
Mar 23, 2011 94.86 95.18 94.00 94.92 93,872 +0.27(+0.29%)
Mar 22, 2011 95.37 95.37 94.36 94.65 191,358 -0.24(-0.25%)
Mar 21, 2011 95.03 95.70 94.69 94.89 270,564 +0.76(+0.81%)
Mar 18, 2011 94.68 94.68 93.90 94.13 281,816 +0.60(+0.64%)
Mar 17, 2011 94.54 94.54 93.47 93.53 417,422 +0.31(+0.33%)
Mar 16, 2011 94.28 94.52 92.88 93.22 597,424 -1.17(-1.24%)
Mar 15, 2011 92.98 94.93 92.98 94.39 465,440 -0.82(-0.86%)
Mar 14, 2011 95.40 95.97 94.77 95.21 392,801 -0.49(-0.51%)
Mar 11, 2011 94.71 96.08 94.68 95.70 790,529 +0.64(+0.67%)
Mar 10, 2011 95.45 96.05 94.84 95.06 342,248 -1.59(-1.65%)
Mar 09, 2011 96.29 96.98 95.93 96.65 284,352 +0.02(+0.02%)
Mar 08, 2011 95.47 96.86 95.00 96.63 209,378 +1.14(+1.19%)
Mar 07, 2011 96.33 96.58 94.55 95.49 187,175 -0.55(-0.57%)
Mar 04, 2011 95.74 96.28 95.62 96.04 203,578 +0.00(+0.00%)
Mar 03, 2011 95.15 96.19 95.15 96.04 347,539 +1.37(+1.45%)
Mar 02, 2011 93.81 95.12 93.81 94.67 324,429 +0.65(+0.69%)
Mar 01, 2011 94.90 95.07 93.73 94.02 525,345 -0.66(-0.70%)
Feb 28, 2011 94.90 95.38 94.25 94.68 205,545 +0.16(+0.17%)
Feb 25, 2011 93.10 94.59 92.94 94.52 329,415 +1.85(+2.00%)
Feb 24, 2011 92.43 93.05 91.92 92.67 575,854 -0.13(-0.14%)
Feb 23, 2011 93.58 94.04 92.67 92.80 488,606 -0.78(-0.83%)
Feb 22, 2011 94.93 94.99 93.40 93.58 478,001 -1.74(-1.83%)
Feb 18, 2011 95.97 95.97 94.97 95.32 237,318 -0.23(-0.24%)
Feb 17, 2011 94.82 95.78 94.82 95.55 1,019,458 +0.25(+0.26%)
Feb 16, 2011 95.59 95.59 94.86 95.30 1,258,764 +0.32(+0.34%)
Feb 15, 2011 94.73 95.11 94.44 94.98 598,067 +0.25(+0.26%)
Feb 14, 2011 94.55 94.84 94.13 94.73 340,672 +0.60(+0.64%)
Feb 11, 2011 92.95 94.23 92.95 94.13 146,906 +0.21(+0.22%)
Feb 10, 2011 92.36 94.05 92.35 93.92 1,112,760 +0.53(+0.57%)
Feb 09, 2011 93.89 93.96 93.04 93.39 249,042 -0.63(-0.67%)
Feb 08, 2011 94.10 94.10 93.51 94.02 544,517 -0.03(-0.03%)
Feb 07, 2011 94.39 94.90 93.94 94.05 1,810,224 -0.10(-0.11%)
Feb 04, 2011 93.66 94.43 93.52 94.15 342,127 +0.22(+0.23%)
Feb 03, 2011 94.52 94.52 93.29 93.93 430,165 -0.63(-0.67%)
Feb 02, 2011 94.57 94.78 94.36 94.56 164,035 +0.14(+0.15%)
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.