Nasdaq Biotechnology Ishares ETF (NQ: IBB )

154.00 USD +0.81 (+0.53%)
Streaming Delayed Price Updated: 9:07 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 120.22 120.71 119.06 119.06 503,332 -0.72(-0.60%)
Feb 28, 2012 119.39 120.24 119.18 119.78 268,551 +0.35(+0.29%)
Feb 27, 2012 119.20 119.96 118.01 119.43 418,265 -0.03(-0.03%)
Feb 24, 2012 119.20 119.86 118.87 119.46 288,914 +0.14(+0.12%)
Feb 23, 2012 117.64 119.45 117.41 119.32 604,150 +2.62(+2.25%)
Feb 22, 2012 115.89 117.19 115.64 116.70 885,236 -0.05(-0.04%)
Feb 21, 2012 119.15 119.15 116.41 116.75 1,685,728 -2.29(-1.93%)
Feb 17, 2012 120.86 120.86 118.88 119.04 1,123,472 -2.46(-2.02%)
Feb 16, 2012 120.93 121.92 120.66 121.50 284,490 +0.94(+0.78%)
Feb 15, 2012 121.62 121.78 120.27 120.56 536,506 -0.02(-0.02%)
Feb 14, 2012 121.02 121.40 120.07 120.58 872,587 -1.08(-0.89%)
Feb 13, 2012 120.26 121.90 120.26 121.66 454,189 +2.78(+2.34%)
Feb 10, 2012 118.71 119.17 118.19 118.88 514,432 -0.56(-0.47%)
Feb 09, 2012 120.62 120.62 119.10 119.44 559,335 -0.67(-0.56%)
Feb 08, 2012 121.10 121.10 118.67 120.11 1,763,064 -0.94(-0.78%)
Feb 07, 2012 122.45 122.45 120.65 121.05 539,789 -0.84(-0.69%)
Feb 06, 2012 120.34 122.07 119.74 121.89 625,834 +1.25(+1.04%)
Feb 03, 2012 120.82 121.34 119.70 120.64 914,981 +1.43(+1.20%)
Feb 02, 2012 118.91 119.55 118.29 119.21 688,255 +0.68(+0.57%)
Feb 01, 2012 117.36 118.85 117.00 118.53 1,358,790 +2.53(+2.18%)
Jan 31, 2012 116.34 116.38 115.37 116.00 524,396 +0.40(+0.35%)
Jan 30, 2012 115.61 115.70 114.33 115.60 569,834 -0.54(-0.46%)
Jan 27, 2012 114.82 116.49 114.62 116.14 738,517 +1.43(+1.25%)
Jan 26, 2012 116.09 116.76 114.39 114.71 1,142,500 -1.02(-0.88%)
Jan 25, 2012 113.65 115.92 113.49 115.73 984,376 +2.76(+2.44%)
Jan 24, 2012 111.85 113.06 111.75 112.97 1,228,975 +0.65(+0.58%)
Jan 23, 2012 113.58 113.72 112.01 112.32 846,276 -0.68(-0.60%)
Jan 20, 2012 113.70 114.01 112.81 113.00 642,800 -0.81(-0.71%)
Jan 19, 2012 114.87 114.87 113.79 113.81 691,504 -0.52(-0.45%)
Jan 18, 2012 113.10 114.43 112.77 114.33 390,489 +1.28(+1.13%)
Jan 17, 2012 113.70 113.88 112.48 113.05 724,951 +0.70(+0.62%)
Jan 13, 2012 111.83 112.35 110.89 112.35 889,807 +0.04(+0.04%)
Jan 12, 2012 111.46 112.36 110.66 112.31 722,191 +0.78(+0.70%)
Jan 11, 2012 110.71 111.61 110.02 111.53 952,945 +0.68(+0.61%)
Jan 10, 2012 109.93 110.92 109.65 110.85 1,052,948 +2.15(+1.98%)
Jan 09, 2012 108.42 108.90 107.85 108.70 843,758 +1.49(+1.39%)
Jan 06, 2012 106.58 107.60 106.48 107.21 496,111 +0.86(+0.81%)
Jan 05, 2012 104.26 107.08 104.26 106.35 206,312 +1.48(+1.41%)
Jan 04, 2012 104.47 105.38 104.47 104.87 184,739 +0.52(+0.50%)
Dec 30, 2011 103.99 104.90 103.54 104.35 419,921 +0.39(+0.38%)
Dec 29, 2011 103.18 104.18 103.00 103.96 400,342 +0.70(+0.68%)
Dec 28, 2011 104.18 104.24 103.08 103.26 232,733 -1.04(-1.00%)
Dec 27, 2011 103.05 104.63 103.05 104.30 163,194 +0.81(+0.78%)
Dec 23, 2011 103.63 103.63 103.04 103.49 169,580 +0.54(+0.52%)
Dec 21, 2011 102.09 103.09 101.61 102.95 212,936 +0.40(+0.39%)
Dec 20, 2011 101.05 102.64 101.05 102.55 323,548 +2.51(+2.51%)
Dec 19, 2011 100.24 101.76 99.81 100.04 172,659 -0.07(-0.07%)
Dec 16, 2011 99.72 100.93 99.72 100.11 454,567 +0.43(+0.43%)
Dec 15, 2011 99.67 100.11 99.13 99.68 567,477 +0.56(+0.56%)
Dec 14, 2011 98.76 99.63 98.60 99.12 380,160 -0.31(-0.31%)
Dec 13, 2011 101.38 101.50 99.02 99.43 498,740 -1.21(-1.20%)
Dec 12, 2011 101.01 101.01 100.02 100.64 405,516 -1.00(-0.98%)
Dec 09, 2011 100.15 101.96 100.15 101.64 291,032 +1.76(+1.76%)
Dec 08, 2011 101.44 101.59 99.65 99.88 470,902 -1.61(-1.59%)
Dec 07, 2011 101.12 101.90 100.28 101.49 346,004 -0.38(-0.37%)
Dec 06, 2011 101.56 102.26 101.34 101.87 284,175 -0.04(-0.04%)
Dec 05, 2011 103.38 103.38 101.53 101.91 584,187 +0.16(+0.16%)
Dec 02, 2011 103.65 103.65 101.65 101.75 695,636 -0.66(-0.64%)
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.