Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 46.46 46.68 46.07 46.58 839,886 +0.08(+0.16%)
Sep 27, 2012 46.06 46.62 45.92 46.51 543,194 +0.67(+1.47%)
Sep 26, 2012 46.75 46.75 45.73 45.83 1,896,307 -0.66(-1.41%)
Sep 25, 2012 46.94 47.25 46.40 46.49 819,462 -0.23(-0.48%)
Sep 24, 2012 47.00 47.00 46.59 46.72 901,211 -0.57(-1.20%)
Sep 21, 2012 47.22 47.44 47.12 47.28 966,105 +0.26(+0.56%)
Sep 20, 2012 46.84 47.06 46.71 47.02 712,436 +0.11(+0.23%)
Sep 19, 2012 47.24 47.29 46.66 46.91 1,562,800 -0.21(-0.45%)
Sep 18, 2012 46.72 47.16 46.69 47.12 2,088,917 +0.36(+0.77%)
Sep 17, 2012 46.27 46.77 46.13 46.77 901,244 +0.45(+0.98%)
Sep 14, 2012 46.06 46.51 45.92 46.31 3,875,357 +0.42(+0.91%)
Sep 13, 2012 45.41 46.10 45.35 45.89 2,016,790 +0.37(+0.81%)
Sep 12, 2012 45.72 45.75 45.30 45.52 879,832 -0.00(-0.01%)
Sep 11, 2012 45.64 45.67 45.46 45.53 980,856 -0.11(-0.24%)
Sep 10, 2012 46.00 46.02 45.55 45.63 735,822 -0.38(-0.83%)
Sep 07, 2012 46.20 46.23 45.76 46.02 1,801,959 -0.02(-0.05%)
Sep 06, 2012 45.31 46.15 45.31 46.04 1,643,961 +0.92(+2.05%)
Sep 05, 2012 45.26 45.33 44.93 45.12 1,535,082 -0.11(-0.24%)
Sep 04, 2012 44.67 45.37 44.36 45.22 2,001,068 +0.67(+1.50%)
Aug 31, 2012 44.47 44.61 43.98 44.55 1,687,685 +0.34(+0.77%)
Aug 30, 2012 44.19 44.31 44.00 44.21 469,793 -0.25(-0.57%)
Aug 29, 2012 44.53 44.66 44.31 44.47 578,595 +0.11(+0.24%)
Aug 27, 2012 44.56 44.61 44.16 44.36 1,019,116 -0.07(-0.15%)
Aug 24, 2012 43.81 44.50 43.78 44.43 1,521,990 +0.60(+1.37%)
Aug 23, 2012 43.77 43.97 43.48 43.83 833,663 +0.05(+0.10%)
Aug 22, 2012 43.38 43.88 43.31 43.78 855,362 +0.39(+0.89%)
Aug 21, 2012 43.47 43.76 43.26 43.40 1,259,019 -0.00(-0.01%)
Aug 20, 2012 43.45 43.47 43.12 43.40 1,017,546 -0.10(-0.23%)
Aug 17, 2012 43.65 43.70 43.13 43.50 1,097,295 -0.18(-0.41%)
Aug 16, 2012 43.97 43.97 43.45 43.68 1,411,982 -0.37(-0.84%)
Aug 15, 2012 43.68 44.10 43.64 44.05 921,943 +0.37(+0.85%)
Aug 14, 2012 43.77 43.77 43.43 43.68 1,226,964 +0.37(+0.86%)
Aug 13, 2012 43.23 43.36 42.89 43.31 1,367,858 -0.10(-0.23%)
Aug 10, 2012 43.14 43.46 43.14 43.41 753,708 +0.02(+0.05%)
Aug 09, 2012 43.34 43.60 43.22 43.39 1,353,541 +0.02(+0.05%)
Aug 08, 2012 43.63 43.66 43.24 43.36 1,514,025 -0.34(-0.78%)
Aug 07, 2012 43.87 43.88 43.49 43.70 1,061,392 +0.11(+0.25%)
Aug 06, 2012 43.50 43.78 43.29 43.60 1,978,689 +0.35(+0.80%)
Aug 03, 2012 43.58 43.88 43.22 43.25 1,831,854 +0.45(+1.05%)
Aug 02, 2012 42.67 43.09 42.28 42.80 2,886,279 -0.09(-0.21%)
Aug 01, 2012 43.99 44.12 42.89 42.89 1,391,241 -0.82(-1.88%)
Jul 31, 2012 44.28 44.57 43.67 43.71 1,986,198 -0.65(-1.46%)
Jul 30, 2012 44.95 45.00 44.29 44.36 1,613,151 -0.97(-2.13%)
Jul 27, 2012 44.95 45.33 44.35 45.33 4,506,753 +1.35(+3.08%)
Jul 26, 2012 43.81 44.35 43.62 43.98 3,626,449 +0.82(+1.91%)
Jul 25, 2012 42.91 43.20 42.51 43.15 2,583,049 +0.83(+1.97%)
Jul 24, 2012 43.02 43.02 42.15 42.32 2,236,876 -0.48(-1.11%)
Jul 23, 2012 42.95 42.95 42.18 42.80 2,146,853 -0.56(-1.29%)
Jul 20, 2012 43.71 43.72 43.34 43.35 1,557,306 -0.46(-1.05%)
Jul 19, 2012 44.14 44.23 43.59 43.82 1,753,087 -0.21(-0.47%)
Jul 18, 2012 43.76 44.23 43.70 44.02 1,815,664 +0.20(+0.45%)
Jul 17, 2012 43.55 43.92 43.14 43.83 1,320,540 +0.50(+1.15%)
Jul 16, 2012 43.20 43.45 42.90 43.33 1,635,754 +0.29(+0.67%)
Jul 13, 2012 42.71 43.12 42.71 43.04 661,424 +0.37(+0.86%)
Jul 12, 2012 42.08 42.80 41.63 42.67 1,327,798 +0.38(+0.90%)
Jul 11, 2012 42.74 42.74 41.99 42.30 2,288,708 -0.51(-1.19%)
Jul 10, 2012 43.73 43.77 42.68 42.81 1,597,678 -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 2,003,036 -0.41(-0.93%)
Jul 05, 2012 43.78 43.79 43.49 43.62 827,654 -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.