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 (%)
May 31, 2012 40.49 40.61 39.88 40.25 2,916,572 -0.39(-0.96%)
May 30, 2012 40.58 40.76 40.36 40.64 3,345,137 -0.29(-0.71%)
May 29, 2012 40.84 40.96 40.46 40.93 1,604,307 +0.03(+0.07%)
May 25, 2012 40.80 40.92 40.60 40.90 1,072,509 +0.13(+0.33%)
May 24, 2012 40.48 40.80 40.26 40.77 1,343,120 +0.42(+1.04%)
May 23, 2012 40.07 40.39 39.69 40.35 2,185,381 -0.15(-0.37%)
May 22, 2012 40.57 40.96 40.25 40.50 1,933,583 +0.08(+0.19%)
May 21, 2012 39.45 40.47 39.44 40.42 5,558,698 +1.08(+2.76%)
May 18, 2012 39.91 40.01 37.56 39.33 4,287,325 -0.63(-1.58%)
May 17, 2012 41.06 41.16 39.94 39.96 3,945,180 -1.09(-2.67%)
May 16, 2012 41.15 41.42 41.04 41.06 1,471,580 -0.10(-0.24%)
May 15, 2012 41.30 41.45 40.92 41.16 3,291,403 -0.11(-0.26%)
May 14, 2012 41.14 41.45 40.90 41.26 1,033,015 -0.04(-0.09%)
May 11, 2012 40.52 41.46 40.52 41.30 2,903,988 +0.54(+1.33%)
May 10, 2012 40.55 40.88 40.48 40.76 927,140 +0.41(+1.00%)
May 09, 2012 40.47 40.55 40.08 40.36 1,293,213 -0.51(-1.24%)
May 08, 2012 40.33 40.90 39.93 40.86 1,823,927 +0.21(+0.51%)
May 07, 2012 39.90 40.83 39.90 40.65 1,938,034 +0.85(+2.14%)
May 04, 2012 40.48 40.48 39.79 39.80 1,695,991 -0.79(-1.94%)
May 03, 2012 41.08 41.23 40.49 40.59 731,543 -0.57(-1.37%)
May 02, 2012 40.75 41.20 40.60 41.15 812,296 +0.34(+0.84%)
May 01, 2012 40.86 41.22 40.59 40.81 768,780 -0.15(-0.37%)
Apr 30, 2012 41.37 41.37 40.84 40.96 728,206 -0.21(-0.52%)
Apr 27, 2012 41.01 41.32 40.55 41.18 1,307,851 +0.39(+0.96%)
Apr 26, 2012 40.61 40.91 40.61 40.78 939,396 +0.33(+0.81%)
Apr 25, 2012 40.05 40.55 39.93 40.46 1,904,350 +0.71(+1.78%)
Apr 24, 2012 39.75 39.93 39.58 39.75 1,267,363 +0.04(+0.11%)
Apr 23, 2012 39.67 39.72 39.17 39.71 1,689,933 -0.14(-0.35%)
Apr 20, 2012 39.81 40.05 39.62 39.85 1,455,234 +0.37(+0.93%)
Apr 19, 2012 39.43 40.05 39.31 39.48 4,934,678 +0.57(+1.48%)
Apr 18, 2012 38.98 39.08 38.81 38.91 1,199,576 -0.17(-0.43%)
Apr 17, 2012 38.80 39.32 38.74 39.07 1,416,233 +0.61(+1.59%)
Apr 16, 2012 38.67 38.78 38.04 38.46 1,456,924 -0.13(-0.35%)
Apr 13, 2012 39.04 39.13 38.52 38.60 1,948,591 -0.54(-1.38%)
Apr 12, 2012 39.02 39.26 38.97 39.14 871,735 +0.20(+0.50%)
Apr 11, 2012 38.91 39.23 38.81 38.94 2,282,224 +0.34(+0.88%)
Apr 10, 2012 39.53 39.59 38.50 38.60 1,999,591 -1.09(-2.74%)
Apr 09, 2012 39.85 40.04 39.63 39.69 1,125,988 -0.74(-1.83%)
Apr 05, 2012 40.24 40.50 40.09 40.43 1,240,303 +0.11(+0.28%)
Apr 04, 2012 40.78 40.78 40.11 40.32 931,067 -0.60(-1.48%)
Apr 03, 2012 40.69 40.92 40.56 40.92 792,004 +0.25(+0.63%)
Apr 02, 2012 40.38 40.71 40.11 40.67 839,294 +0.39(+0.96%)
Mar 30, 2012 40.20 40.46 40.12 40.28 1,005,937 +0.17(+0.42%)
Mar 29, 2012 40.00 40.21 39.80 40.11 859,415 -0.04(-0.09%)
Mar 28, 2012 40.51 40.72 39.79 40.15 1,358,380 -0.21(-0.52%)
Mar 27, 2012 40.64 40.64 40.31 40.36 1,123,763 -0.18(-0.44%)
Mar 26, 2012 39.97 40.55 39.97 40.54 1,105,492 +0.72(+1.81%)
Mar 23, 2012 39.59 39.82 39.39 39.82 394,393 +0.21(+0.52%)
Mar 22, 2012 39.48 39.64 39.20 39.61 572,971 +0.02(+0.06%)
Mar 21, 2012 39.42 39.78 39.39 39.59 852,665 +0.16(+0.41%)
Mar 20, 2012 39.44 39.62 39.23 39.42 1,516,293 -0.33(-0.83%)
Mar 19, 2012 39.39 39.89 39.39 39.75 1,789,246 +0.22(+0.56%)
Mar 16, 2012 39.52 39.69 39.45 39.53 2,283,255 -0.02(-0.05%)
Mar 15, 2012 39.22 39.58 39.15 39.55 1,428,070 +0.34(+0.87%)
Mar 14, 2012 39.34 39.45 39.11 39.21 832,422 -0.20(-0.50%)
Mar 13, 2012 39.14 39.43 38.96 39.41 1,233,214 +0.39(+1.00%)
Mar 12, 2012 39.12 39.18 38.91 39.02 752,850 +0.01(+0.03%)
Mar 09, 2012 38.94 39.15 38.86 39.01 1,097,738 +0.05(+0.13%)
Mar 08, 2012 38.41 39.03 38.41 38.96 1,447,741 +0.65(+1.71%)
Mar 07, 2012 38.11 38.41 38.07 38.30 1,089,614 +0.23(+0.61%)
Mar 06, 2012 38.54 38.55 37.84 38.07 2,537,775 -0.78(-2.02%)
Mar 05, 2012 39.16 39.17 38.68 38.86 1,381,610 -0.31(-0.80%)
Mar 02, 2012 39.21 39.45 39.00 39.17 611,201 -0.17(-0.44%)
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.