Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 39.38 39.54 39.00 39.00 1,536,717 -0.24(-0.60%)
Feb 28, 2012 39.10 39.38 39.04 39.23 819,910 +0.11(+0.29%)
Feb 27, 2012 39.04 39.29 38.65 39.12 1,277,000 -0.01(-0.03%)
Feb 24, 2012 39.04 39.26 38.94 39.13 882,080 +0.05(+0.12%)
Feb 23, 2012 38.53 39.13 38.46 39.08 1,844,523 +0.86(+2.24%)
Feb 22, 2012 37.96 38.38 37.88 38.22 2,702,704 -0.01(-0.04%)
Feb 21, 2012 39.03 39.03 38.13 38.24 5,146,677 -0.75(-1.93%)
Feb 17, 2012 39.59 39.59 38.94 38.99 3,430,059 -0.81(-2.02%)
Feb 16, 2012 39.61 39.93 39.52 39.80 868,573 +0.31(+0.78%)
Feb 15, 2012 39.84 39.89 39.39 39.49 1,638,000 -0.01(-0.02%)
Feb 14, 2012 39.64 39.76 39.33 39.49 2,664,085 -0.35(-0.89%)
Feb 13, 2012 39.39 39.93 39.39 39.85 1,386,679 +0.91(+2.34%)
Feb 10, 2012 38.88 39.03 38.71 38.94 1,570,606 -0.18(-0.47%)
Feb 09, 2012 39.51 39.51 39.01 39.12 1,707,699 -0.22(-0.56%)
Feb 08, 2012 39.66 39.66 38.87 39.34 5,382,791 -0.31(-0.78%)
Feb 07, 2012 40.11 40.11 39.52 39.65 1,648,023 -0.28(-0.69%)
Feb 06, 2012 39.42 39.98 39.22 39.92 1,910,726 +0.41(+1.04%)
Feb 03, 2012 39.57 39.74 39.21 39.51 2,793,518 +0.47(+1.20%)
Feb 02, 2012 38.95 39.16 38.74 39.05 2,101,303 +0.22(+0.57%)
Feb 01, 2012 38.44 38.93 38.32 38.82 4,148,506 +0.83(+2.18%)
Jan 31, 2012 38.11 38.12 37.79 37.99 1,601,027 +0.13(+0.35%)
Jan 30, 2012 37.87 37.90 37.45 37.86 1,739,753 -0.18(-0.47%)
Jan 27, 2012 37.61 38.15 37.54 38.04 2,254,758 +0.47(+1.25%)
Jan 26, 2012 38.02 38.24 37.47 37.57 3,488,154 -0.33(-0.88%)
Jan 25, 2012 37.22 37.97 37.17 37.91 3,005,387 +0.90(+2.44%)
Jan 24, 2012 36.63 37.03 36.60 37.00 3,752,169 +0.21(+0.58%)
Jan 23, 2012 37.20 37.25 36.69 36.79 2,583,755 -0.22(-0.60%)
Jan 20, 2012 37.24 37.34 36.95 37.01 1,962,525 -0.27(-0.71%)
Jan 19, 2012 37.62 37.62 37.27 37.28 2,111,223 -0.17(-0.45%)
Jan 18, 2012 37.04 37.48 36.94 37.45 1,192,197 +0.42(+1.13%)
Jan 17, 2012 37.24 37.30 36.84 37.03 2,213,339 +0.23(+0.62%)
Jan 13, 2012 36.63 36.80 36.32 36.80 2,716,659 +0.01(+0.04%)
Jan 12, 2012 36.51 36.80 36.25 36.79 2,204,913 +0.26(+0.70%)
Jan 11, 2012 36.26 36.56 36.04 36.53 2,909,425 +0.22(+0.61%)
Jan 10, 2012 36.01 36.33 35.91 36.31 3,214,743 +0.70(+1.98%)
Jan 09, 2012 35.51 35.67 35.32 35.60 2,576,068 +0.49(+1.39%)
Jan 06, 2012 34.91 35.24 34.88 35.12 1,514,670 +0.28(+0.81%)
Jan 05, 2012 34.15 35.07 34.15 34.83 629,888 +0.48(+1.41%)
Jan 04, 2012 34.22 34.52 34.22 34.35 564,024 +0.17(+0.50%)
Dec 30, 2011 34.06 34.36 33.91 34.18 1,282,056 +0.13(+0.38%)
Dec 29, 2011 33.80 34.12 33.74 34.05 1,222,279 +0.23(+0.68%)
Dec 28, 2011 34.12 34.14 33.76 33.82 710,554 -0.34(-1.00%)
Dec 27, 2011 33.75 34.27 33.75 34.16 498,245 +0.27(+0.78%)
Dec 23, 2011 33.94 33.94 33.75 33.90 517,742 +0.18(+0.52%)
Dec 21, 2011 33.44 33.77 33.28 33.72 650,112 +0.13(+0.39%)
Dec 20, 2011 33.10 33.62 33.10 33.59 987,820 +0.82(+2.51%)
Dec 19, 2011 32.83 33.33 32.69 32.77 527,143 -0.02(-0.07%)
Dec 16, 2011 32.66 33.06 32.66 32.79 1,387,833 +0.14(+0.43%)
Dec 15, 2011 32.65 32.79 32.47 32.65 1,732,557 +0.18(+0.56%)
Dec 14, 2011 32.35 32.63 32.30 32.47 1,160,662 -0.10(-0.31%)
Dec 13, 2011 33.21 33.24 32.43 32.57 1,522,697 -0.40(-1.20%)
Dec 12, 2011 33.08 33.08 32.76 32.96 1,238,076 -0.33(-0.98%)
Dec 09, 2011 32.80 33.40 32.80 33.29 888,546 +0.58(+1.76%)
Dec 08, 2011 33.23 33.27 32.64 32.71 1,437,705 -0.53(-1.59%)
Dec 07, 2011 33.12 33.38 32.85 33.24 1,056,380 -0.12(-0.37%)
Dec 06, 2011 33.26 33.49 33.19 33.37 867,611 -0.01(-0.04%)
Dec 05, 2011 33.86 33.86 33.25 33.38 1,783,574 +0.05(+0.16%)
Dec 02, 2011 33.95 33.95 33.29 33.33 2,123,838 -0.22(-0.64%)
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.