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 (%)
Dec 31, 2012 44.19 44.96 43.96 44.88 794,990 +0.69(+1.55%)
Dec 28, 2012 44.45 44.68 44.15 44.20 1,437,092 -0.42(-0.94%)
Dec 27, 2012 44.80 45.19 44.06 44.61 1,300,893 -0.14(-0.31%)
Dec 26, 2012 45.25 45.28 44.55 44.75 1,102,955 -0.40(-0.88%)
Dec 24, 2012 45.03 45.24 44.95 45.15 296,192 -0.04(-0.08%)
Dec 21, 2012 45.10 45.34 44.81 45.18 1,665,310 -0.37(-0.81%)
Dec 20, 2012 45.56 45.70 45.30 45.55 812,658 +0.00(+0.01%)
Dec 19, 2012 46.18 46.18 45.44 45.55 788,484 -0.56(-1.21%)
Dec 18, 2012 45.88 46.17 45.61 46.11 1,214,436 +0.45(+0.98%)
Dec 17, 2012 45.27 45.66 45.25 45.66 876,434 +0.44(+0.98%)
Dec 14, 2012 45.29 45.69 45.16 45.22 753,996 -0.28(-0.63%)
Dec 13, 2012 46.07 46.11 45.36 45.50 940,815 -0.57(-1.24%)
Dec 12, 2012 46.47 46.47 45.95 46.08 742,914 -0.16(-0.34%)
Dec 11, 2012 45.79 46.29 45.73 46.24 1,682,023 +0.72(+1.58%)
Dec 10, 2012 44.86 45.62 44.85 45.52 1,384,972 +0.67(+1.50%)
Dec 07, 2012 45.33 45.47 44.69 44.84 1,001,712 -0.27(-0.60%)
Dec 06, 2012 45.16 45.51 45.04 45.11 445,958 -0.20(-0.45%)
Dec 05, 2012 45.62 45.88 44.92 45.31 545,180 -0.04(-0.09%)
Dec 04, 2012 45.43 45.52 45.12 45.36 660,657 -0.09(-0.19%)
Nov 30, 2012 45.86 45.94 45.31 45.45 1,048,052 -0.37(-0.80%)
Nov 29, 2012 45.64 45.84 45.24 45.81 1,323,242 +0.72(+1.61%)
Nov 28, 2012 44.76 45.09 44.04 45.09 979,012 +0.21(+0.47%)
Nov 27, 2012 44.88 45.29 44.80 44.88 1,038,566 -0.17(-0.37%)
Nov 26, 2012 45.25 45.25 44.63 45.05 714,984 -0.23(-0.50%)
Nov 23, 2012 44.88 45.27 44.88 45.27 929,045 +0.55(+1.24%)
Nov 21, 2012 44.87 44.87 44.43 44.72 1,357,464 +0.10(+0.23%)
Nov 20, 2012 43.59 44.61 43.59 44.61 1,689,875 +0.91(+2.08%)
Nov 19, 2012 43.69 43.82 43.20 43.70 1,879,655 +0.59(+1.37%)
Nov 16, 2012 42.06 43.28 42.06 43.11 2,874,510 +1.00(+2.38%)
Nov 15, 2012 42.47 42.50 41.72 42.11 2,165,302 -0.39(-0.91%)
Nov 14, 2012 43.55 43.55 42.35 42.49 1,680,352 -0.84(-1.93%)
Nov 13, 2012 43.00 43.59 43.00 43.33 1,613,725 -0.00(-0.01%)
Nov 12, 2012 43.23 43.56 43.11 43.33 3,143,664 +0.75(+1.76%)
Nov 09, 2012 41.76 42.92 41.15 42.58 2,975,018 +0.52(+1.25%)
Nov 08, 2012 42.60 42.60 41.99 42.06 2,113,638 -0.51(-1.19%)
Nov 07, 2012 42.99 43.38 42.25 42.57 3,785,240 -1.02(-2.34%)
Nov 06, 2012 43.68 43.89 43.41 43.59 1,220,673 -0.07(-0.15%)
Nov 05, 2012 42.97 43.72 42.97 43.65 1,873,705 +0.78(+1.83%)
Nov 02, 2012 43.84 43.90 42.83 42.87 2,148,022 -1.04(-2.36%)
Nov 01, 2012 43.23 44.23 43.23 43.91 3,420,506 +0.72(+1.66%)
Oct 31, 2012 44.12 44.17 43.09 43.19 3,335,401 -1.01(-2.29%)
Oct 26, 2012 44.70 44.20 44.20 44.20 1,739,650 -0.50(-1.13%)
Oct 25, 2012 44.92 45.49 44.61 44.71 1,380,338 +0.02(+0.04%)
Oct 24, 2012 45.20 45.24 44.63 44.69 2,385,015 +0.08(+0.18%)
Oct 23, 2012 44.98 45.07 44.05 44.61 3,501,520 -1.05(-2.29%)
Oct 19, 2012 47.03 47.03 45.53 45.66 2,875,954 -1.42(-3.02%)
Oct 18, 2012 47.78 47.78 47.08 47.08 865,889 -0.71(-1.49%)
Oct 17, 2012 47.20 47.92 47.19 47.79 1,797,988 +0.61(+1.29%)
Oct 16, 2012 46.72 47.20 46.72 47.19 962,657 +0.57(+1.22%)
Oct 15, 2012 46.51 46.69 46.20 46.62 1,821,955 +0.23(+0.49%)
Oct 12, 2012 46.93 46.93 46.33 46.39 1,407,367 -0.33(-0.70%)
Oct 11, 2012 46.77 47.11 46.60 46.72 1,007,720 +0.23(+0.49%)
Oct 10, 2012 46.85 46.87 46.24 46.49 1,568,402 -0.36(-0.77%)
Oct 09, 2012 47.59 47.72 46.77 46.85 1,360,352 -0.90(-1.88%)
Oct 08, 2012 48.21 48.21 47.68 47.75 2,475,102 -0.46(-0.94%)
Oct 05, 2012 48.34 48.65 48.01 48.21 2,392,174 +0.12(+0.25%)
Oct 04, 2012 48.15 48.40 47.84 48.09 1,218,829 +0.20(+0.41%)
Oct 03, 2012 47.74 47.90 47.37 47.89 1,338,407 +0.34(+0.72%)
Oct 02, 2012 47.47 47.56 47.23 47.55 5,466,085 +0.51(+1.08%)
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.