Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.39 -0.40 (-0.29%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 44.47 44.61 43.98 44.55 1,687,683 +0.34(+0.77%)
Aug 30, 2012 44.19 44.31 44.00 44.21 469,793 -0.25(-0.57%)
Aug 29, 2012 44.53 44.66 44.31 44.47 578,595 +0.11(+0.24%)
Aug 27, 2012 44.56 44.61 44.16 44.36 1,019,115 -0.07(-0.15%)
Aug 24, 2012 43.81 44.50 43.78 44.43 1,521,989 +0.60(+1.37%)
Aug 23, 2012 43.77 43.97 43.48 43.83 833,662 +0.05(+0.10%)
Aug 22, 2012 43.38 43.88 43.31 43.78 855,362 +0.39(+0.89%)
Aug 21, 2012 43.47 43.76 43.26 43.40 1,259,018 -0.00(-0.01%)
Aug 20, 2012 43.45 43.47 43.12 43.40 1,017,545 -0.10(-0.23%)
Aug 17, 2012 43.65 43.70 43.13 43.50 1,097,294 -0.18(-0.41%)
Aug 16, 2012 43.97 43.97 43.45 43.68 1,411,982 -0.37(-0.84%)
Aug 15, 2012 43.68 44.10 43.64 44.05 921,942 +0.37(+0.85%)
Aug 14, 2012 43.77 43.77 43.43 43.68 1,226,963 +0.37(+0.86%)
Aug 13, 2012 43.23 43.36 42.89 43.31 1,367,857 -0.10(-0.23%)
Aug 10, 2012 43.14 43.46 43.14 43.41 753,708 +0.02(+0.05%)
Aug 09, 2012 43.34 43.60 43.22 43.39 1,353,540 +0.02(+0.05%)
Aug 08, 2012 43.63 43.66 43.24 43.36 1,514,024 -0.34(-0.78%)
Aug 07, 2012 43.87 43.88 43.49 43.70 1,061,391 +0.11(+0.25%)
Aug 06, 2012 43.50 43.78 43.29 43.60 1,978,688 +0.35(+0.80%)
Aug 03, 2012 43.58 43.88 43.22 43.25 1,831,852 +0.45(+1.05%)
Aug 02, 2012 42.67 43.09 42.28 42.80 2,886,277 -0.09(-0.21%)
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.