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 (%)
Mar 28, 2013 51.74 52.47 51.72 52.38 1,878,715 +0.71(+1.37%)
Mar 27, 2013 50.89 51.69 50.57 51.68 1,140,081 +0.69(+1.36%)
Mar 26, 2013 51.07 51.20 50.74 50.98 523,244 +0.18(+0.36%)
Mar 25, 2013 51.33 51.34 50.58 50.80 1,104,479 -0.33(-0.64%)
Mar 22, 2013 50.59 51.13 50.59 51.13 1,103,123 +0.36(+0.71%)
Mar 21, 2013 51.02 51.10 50.58 50.77 1,130,369 -0.35(-0.68%)
Mar 20, 2013 50.78 51.29 50.78 51.11 1,072,718 +0.48(+0.95%)
Mar 19, 2013 50.90 51.12 50.35 50.63 1,762,468 -0.11(-0.21%)
Mar 18, 2013 50.45 50.96 50.14 50.74 1,321,337 -0.32(-0.63%)
Mar 15, 2013 51.51 51.51 51.00 51.06 616,763 -0.35(-0.69%)
Mar 14, 2013 51.26 51.42 51.14 51.41 1,406,756 +0.28(+0.55%)
Mar 13, 2013 51.26 51.29 50.91 51.13 1,460,899 -0.19(-0.36%)
Mar 12, 2013 51.13 51.33 50.89 51.32 1,018,534 +0.19(+0.37%)
Mar 11, 2013 51.09 51.13 50.92 51.13 836,219 +0.14(+0.28%)
Mar 08, 2013 50.61 51.02 50.46 50.98 1,380,078 +0.42(+0.84%)
Mar 07, 2013 50.60 50.70 50.42 50.56 1,283,002 -0.04(-0.07%)
Mar 06, 2013 50.63 50.63 50.28 50.60 1,903,991 +0.41(+0.82%)
Mar 05, 2013 49.91 50.34 49.79 50.19 1,802,354 +0.64(+1.30%)
Mar 04, 2013 48.87 49.61 48.72 49.55 1,034,746 +0.56(+1.14%)
Mar 01, 2013 47.98 49.00 47.97 48.99 1,608,184 +0.58(+1.20%)
Feb 28, 2013 48.47 48.68 48.04 48.41 1,951,616 +0.36(+0.75%)
Feb 27, 2013 47.44 48.29 47.31 48.05 1,715,133 +0.73(+1.54%)
Feb 26, 2013 47.34 47.51 46.92 47.32 1,100,608 +0.03(+0.06%)
Feb 25, 2013 47.86 48.23 47.24 47.29 1,734,856 -0.54(-1.14%)
Feb 22, 2013 47.31 47.83 47.30 47.83 1,378,744 +0.75(+1.59%)
Feb 21, 2013 47.19 47.44 46.89 47.08 1,433,443 -0.38(-0.81%)
Feb 20, 2013 47.87 48.13 47.46 47.46 631,910 -0.40(-0.84%)
Feb 19, 2013 47.71 47.90 47.51 47.87 710,981 +0.12(+0.26%)
Feb 15, 2013 47.82 47.83 47.55 47.74 881,878 -0.09(-0.20%)
Feb 14, 2013 47.98 48.05 47.38 47.84 1,742,831 -0.11(-0.23%)
Feb 13, 2013 47.89 47.98 47.62 47.95 676,775 +0.30(+0.63%)
Feb 12, 2013 47.88 47.92 47.62 47.65 1,138,649 -0.21(-0.44%)
Feb 11, 2013 48.19 48.38 47.77 47.86 1,838,597 -0.13(-0.28%)
Feb 08, 2013 47.79 48.10 47.67 47.99 1,760,383 +0.44(+0.92%)
Feb 07, 2013 47.96 48.06 47.23 47.56 1,852,480 -0.47(-0.98%)
Feb 06, 2013 48.31 48.40 47.81 48.03 938,672 +0.31(+0.66%)
Feb 04, 2013 48.26 48.35 47.62 47.71 712,117 -0.69(-1.42%)
Feb 01, 2013 47.95 48.61 47.95 48.40 1,741,185 +0.72(+1.50%)
Jan 31, 2013 47.48 47.87 47.34 47.68 498,291 +0.18(+0.37%)
Jan 30, 2013 47.93 47.95 47.44 47.51 662,825 -0.38(-0.79%)
Jan 29, 2013 47.64 47.91 47.35 47.89 1,113,846 +0.23(+0.49%)
Jan 28, 2013 48.08 48.08 47.60 47.65 1,009,146 -0.18(-0.38%)
Jan 25, 2013 47.54 47.86 47.28 47.83 1,237,172 +0.44(+0.93%)
Jan 24, 2013 47.52 47.81 47.16 47.39 1,683,821 +0.06(+0.12%)
Jan 23, 2013 47.71 47.78 47.28 47.33 1,140,701 -0.32(-0.67%)
Jan 22, 2013 47.63 47.71 47.12 47.65 1,727,813 +0.23(+0.48%)
Jan 18, 2013 47.58 47.59 47.08 47.42 1,115,339 +0.09(+0.18%)
Jan 17, 2013 47.49 47.49 47.03 47.34 1,172,483 +0.03(+0.07%)
Jan 16, 2013 47.81 47.90 47.30 47.30 686,575 -0.54(-1.13%)
Jan 15, 2013 47.63 47.92 47.30 47.84 1,091,674 +0.08(+0.17%)
Jan 14, 2013 47.65 47.79 47.50 47.76 1,811,196 +0.11(+0.23%)
Jan 11, 2013 48.12 48.12 47.43 47.65 1,319,853 -0.38(-0.79%)
Jan 10, 2013 48.27 48.27 47.43 48.03 1,723,728 +0.11(+0.23%)
Jan 09, 2013 47.43 47.92 47.24 47.92 940,974 +0.64(+1.35%)
Jan 08, 2013 46.95 47.32 46.77 47.28 715,912 +0.27(+0.57%)
Jan 07, 2013 46.45 47.04 46.43 47.01 1,428,390 +0.30(+0.65%)
Jan 04, 2013 46.43 46.92 46.43 46.71 1,510,277 +0.28(+0.60%)
Jan 03, 2013 46.39 46.75 46.17 46.43 1,171,537 +0.05(+0.11%)
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.