Nasdaq Biotechnology Ishares ETF (NQ: IBB )

154.66 USD UNCHANGED
Streaming Delayed Price Updated: 6:45 PM EDT, Apr 22, 2021 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%)
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.