Nasdaq Biotechnology Ishares ETF (NQ: IBB )

156.93 USD -0.22 (-0.14%)
Official Closing Price Updated: 7:21 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 130.41 133.20 129.84 133.01 802,047 +3.05(+2.35%)
Jun 29, 2012 129.31 129.99 128.62 129.96 676,436 +3.40(+2.69%)
Jun 28, 2012 128.22 129.32 124.81 126.55 1,023,072 -3.43(-2.64%)
Jun 27, 2012 128.20 130.13 128.10 129.98 791,401 +1.91(+1.49%)
Jun 26, 2012 127.40 128.53 127.27 128.07 421,954 +1.16(+0.91%)
Jun 25, 2012 127.56 127.63 126.30 126.91 369,688 -1.94(-1.51%)
Jun 22, 2012 126.93 128.91 125.87 128.85 331,977 +2.26(+1.79%)
Jun 21, 2012 128.50 128.72 126.16 126.59 872,938 -1.80(-1.40%)
Jun 20, 2012 128.52 128.68 127.16 128.39 280,819 +0.40(+0.31%)
Jun 19, 2012 127.36 128.73 127.05 127.99 701,538 +1.76(+1.39%)
Jun 18, 2012 124.70 126.81 124.37 126.23 518,664 +1.05(+0.84%)
Jun 15, 2012 124.17 125.36 123.50 125.18 523,699 +1.54(+1.25%)
Jun 14, 2012 121.67 123.94 121.38 123.64 656,897 +1.96(+1.61%)
Jun 13, 2012 123.31 123.88 121.34 121.68 203,230 -1.70(-1.38%)
Jun 12, 2012 121.99 123.60 121.09 123.38 464,168 +2.04(+1.68%)
Jun 11, 2012 124.88 124.88 121.32 121.34 338,358 -2.23(-1.80%)
Jun 08, 2012 122.00 123.82 121.14 123.57 149,037 +1.47(+1.20%)
Jun 07, 2012 124.93 125.12 122.05 122.10 342,126 -1.36(-1.10%)
Jun 06, 2012 122.32 123.66 122.10 123.46 355,967 +2.13(+1.76%)
Jun 05, 2012 119.52 121.77 119.52 121.33 700,929 +1.18(+0.98%)
Jun 04, 2012 119.47 121.11 118.29 120.15 1,137,980 +0.68(+0.57%)
Jun 01, 2012 121.01 121.98 119.24 119.47 792,227 -3.74(-3.04%)
May 31, 2012 123.95 124.30 122.06 123.21 952,804 -1.19(-0.96%)
May 30, 2012 124.21 124.78 123.53 124.40 1,092,810 -0.89(-0.71%)
May 29, 2012 125.00 125.39 123.85 125.29 524,105 +0.09(+0.07%)
May 25, 2012 124.89 125.25 124.29 125.20 350,374 +0.41(+0.33%)
May 24, 2012 123.92 124.89 123.24 124.79 438,779 +1.29(+1.04%)
May 23, 2012 122.66 123.63 121.50 123.50 713,934 -0.46(-0.37%)
May 22, 2012 124.18 125.38 123.21 123.96 631,675 +0.24(+0.19%)
May 21, 2012 120.75 123.88 120.73 123.72 1,815,950 +3.32(+2.76%)
May 18, 2012 122.17 122.48 114.97 120.40 1,400,610 -1.93(-1.58%)
May 17, 2012 125.68 125.99 122.26 122.33 1,288,836 -3.35(-2.67%)
May 16, 2012 125.96 126.78 125.63 125.68 480,745 -0.30(-0.24%)
May 15, 2012 126.43 126.88 125.27 125.98 1,075,256 -0.33(-0.26%)
May 14, 2012 125.93 126.87 125.18 126.31 337,472 -0.12(-0.09%)
May 11, 2012 124.03 126.90 124.03 126.43 948,693 +1.66(+1.33%)
May 10, 2012 124.14 125.13 123.92 124.77 302,884 +1.24(+1.00%)
May 09, 2012 123.88 124.11 122.69 123.53 422,475 -1.55(-1.24%)
May 08, 2012 123.44 125.21 122.23 125.08 595,852 +0.64(+0.51%)
May 07, 2012 122.14 124.98 122.14 124.44 633,129 +2.61(+2.14%)
May 04, 2012 123.90 123.90 121.81 121.83 554,057 -2.41(-1.94%)
May 03, 2012 125.76 126.22 123.93 124.24 238,985 -1.73(-1.37%)
May 02, 2012 124.74 126.10 124.27 125.97 265,366 +1.05(+0.84%)
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.