Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.43 USD -2.28 (-1.63%)
Official Closing Price Updated: 7:53 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 142.21 142.88 141.02 142.59 274,379 +0.23(+0.16%)
Sep 27, 2012 140.98 142.71 140.56 142.36 177,454 +2.06(+1.47%)
Sep 26, 2012 143.11 143.11 139.98 140.30 619,497 -2.01(-1.41%)
Sep 25, 2012 143.69 144.62 142.03 142.31 267,707 -0.69(-0.48%)
Sep 24, 2012 143.86 143.86 142.61 143.00 294,413 -1.74(-1.20%)
Sep 21, 2012 144.53 145.23 144.23 144.74 315,613 +0.81(+0.56%)
Sep 20, 2012 143.37 144.06 142.97 143.93 232,743 +0.33(+0.23%)
Sep 19, 2012 144.60 144.77 142.84 143.60 510,545 -0.65(-0.45%)
Sep 18, 2012 143.00 144.37 142.92 144.25 682,420 +1.10(+0.77%)
Sep 17, 2012 141.64 143.16 141.22 143.15 294,424 +1.39(+0.98%)
Sep 14, 2012 141.00 142.38 140.56 141.76 1,266,025 +1.28(+0.91%)
Sep 13, 2012 139.01 141.10 138.81 140.48 658,857 +1.12(+0.81%)
Sep 12, 2012 139.95 140.04 138.66 139.35 287,429 -0.01(-0.01%)
Sep 11, 2012 139.71 139.81 139.16 139.36 320,432 -0.33(-0.24%)
Sep 10, 2012 140.81 140.87 139.42 139.69 240,383 -1.17(-0.83%)
Sep 07, 2012 141.43 141.52 140.08 140.86 588,675 -0.07(-0.05%)
Sep 06, 2012 138.69 141.26 138.69 140.93 537,059 +2.83(+2.05%)
Sep 05, 2012 138.55 138.75 137.52 138.10 501,490 -0.33(-0.24%)
Sep 04, 2012 136.74 138.89 135.78 138.43 653,721 +2.05(+1.50%)
Aug 31, 2012 136.12 136.54 134.64 136.38 551,343 +1.04(+0.77%)
Aug 30, 2012 135.26 135.64 134.68 135.34 153,475 -0.78(-0.57%)
Aug 29, 2012 136.31 136.70 135.65 136.12 189,019 +0.33(+0.24%)
Aug 27, 2012 136.39 136.56 135.19 135.79 332,931 -0.21(-0.15%)
Aug 24, 2012 134.11 136.23 134.00 136.00 497,213 +1.84(+1.37%)
Aug 23, 2012 133.98 134.60 133.10 134.16 272,346 +0.14(+0.10%)
Aug 22, 2012 132.80 134.32 132.56 134.02 279,435 +1.18(+0.89%)
Aug 21, 2012 133.05 133.96 132.41 132.84 411,304 -0.01(-0.01%)
Aug 20, 2012 133.01 133.05 131.98 132.85 332,418 -0.30(-0.23%)
Aug 17, 2012 133.61 133.77 132.02 133.15 358,471 -0.55(-0.41%)
Aug 16, 2012 134.59 134.59 133.01 133.70 461,275 -1.13(-0.84%)
Aug 15, 2012 133.70 134.99 133.59 134.83 301,186 +1.13(+0.85%)
Aug 14, 2012 133.99 133.99 132.95 133.70 400,832 +1.14(+0.86%)
Aug 13, 2012 132.33 132.72 131.29 132.56 446,860 -0.31(-0.23%)
Aug 10, 2012 132.06 133.04 132.06 132.87 246,226 +0.06(+0.05%)
Aug 09, 2012 132.68 133.46 132.29 132.81 442,183 +0.07(+0.05%)
Aug 08, 2012 133.54 133.63 132.35 132.74 494,611 -1.04(-0.78%)
Aug 07, 2012 134.29 134.32 133.13 133.78 346,742 +0.33(+0.25%)
Aug 06, 2012 133.15 134.02 132.52 133.45 646,410 +1.06(+0.80%)
Aug 03, 2012 133.39 134.31 132.30 132.39 598,441 +1.38(+1.05%)
Aug 02, 2012 130.60 131.90 129.43 131.01 942,907 -0.28(-0.21%)
Aug 01, 2012 134.65 135.06 131.29 131.29 454,499 -2.52(-1.88%)
Jul 31, 2012 135.54 136.44 133.69 133.81 648,863 -1.98(-1.46%)
Jul 30, 2012 137.59 137.74 135.58 135.79 526,994 -2.96(-2.13%)
Jul 27, 2012 137.58 138.75 135.77 138.75 1,472,293 +4.14(+3.08%)
Jul 26, 2012 134.09 135.75 133.53 134.61 1,184,710 +2.52(+1.91%)
Jul 25, 2012 131.36 132.25 130.12 132.09 843,846 +2.55(+1.97%)
Jul 24, 2012 131.69 131.69 129.02 129.54 730,756 -1.46(-1.11%)
Jul 23, 2012 131.48 131.48 129.12 131.00 701,347 -1.71(-1.29%)
Jul 20, 2012 133.80 133.83 132.68 132.71 508,750 -1.41(-1.05%)
Jul 19, 2012 135.12 135.40 133.43 134.12 572,709 -0.64(-0.47%)
Jul 18, 2012 133.94 135.38 133.77 134.76 593,152 +0.60(+0.45%)
Jul 17, 2012 133.32 134.44 132.04 134.16 431,402 +1.53(+1.15%)
Jul 16, 2012 132.24 133.00 131.33 132.63 534,378 +0.88(+0.67%)
Jul 13, 2012 130.74 131.99 130.74 131.75 216,078 +1.12(+0.86%)
Jul 12, 2012 128.81 131.01 127.44 130.63 433,773 +1.16(+0.90%)
Jul 11, 2012 130.83 130.83 128.53 129.47 747,689 -1.56(-1.19%)
Jul 10, 2012 133.86 133.98 130.66 131.03 521,939 -2.01(-1.51%)
Jul 09, 2012 132.36 133.17 131.94 133.04 177,391 +0.77(+0.58%)
Jul 06, 2012 133.13 133.46 131.75 132.27 654,364 -1.24(-0.93%)
Jul 05, 2012 134.00 134.04 133.13 133.51 270,383 -0.55(-0.41%)
Jul 03, 2012 133.18 134.26 132.73 134.06 445,580 +1.05(+0.79%)
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.