Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 44.28 44.57 43.67 43.71 1,986,196 -0.65(-1.46%)
Jul 30, 2012 44.95 45.00 44.29 44.36 1,613,150 -0.97(-2.13%)
Jul 27, 2012 44.95 45.33 44.35 45.33 4,506,750 +1.35(+3.08%)
Jul 26, 2012 43.81 44.35 43.62 43.98 3,626,446 +0.82(+1.91%)
Jul 25, 2012 42.91 43.20 42.51 43.15 2,583,047 +0.83(+1.97%)
Jul 24, 2012 43.02 43.02 42.15 42.32 2,236,874 -0.48(-1.11%)
Jul 23, 2012 42.95 42.95 42.18 42.80 2,146,852 -0.56(-1.29%)
Jul 20, 2012 43.71 43.72 43.34 43.35 1,557,305 -0.46(-1.05%)
Jul 19, 2012 44.14 44.23 43.59 43.82 1,753,086 -0.21(-0.47%)
Jul 18, 2012 43.76 44.23 43.70 44.02 1,815,663 +0.20(+0.45%)
Jul 17, 2012 43.55 43.92 43.14 43.83 1,320,539 +0.50(+1.15%)
Jul 16, 2012 43.20 43.45 42.90 43.33 1,635,753 +0.29(+0.67%)
Jul 13, 2012 42.71 43.12 42.71 43.04 661,423 +0.37(+0.86%)
Jul 12, 2012 42.08 42.80 41.63 42.67 1,327,797 +0.38(+0.90%)
Jul 11, 2012 42.74 42.74 41.99 42.30 2,288,707 -0.51(-1.19%)
Jul 10, 2012 43.73 43.77 42.68 42.81 1,597,677 -0.66(-1.51%)
Jul 09, 2012 43.24 43.50 43.10 43.46 543,001 +0.25(+0.58%)
Jul 06, 2012 43.49 43.60 43.04 43.21 2,003,035 -0.41(-0.93%)
Jul 05, 2012 43.78 43.79 43.49 43.62 827,653 -0.18(-0.41%)
Jul 03, 2012 43.51 43.86 43.36 43.80 1,363,939 +0.34(+0.79%)
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.