Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.81 +0.98 (+0.66%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 48.47 48.68 48.04 48.41 1,951,617 +0.36(+0.75%)
Feb 27, 2013 47.44 48.29 47.31 48.05 1,715,134 +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 1,734,857 -0.54(-1.14%)
Feb 22, 2013 47.31 47.83 47.30 47.83 1,378,745 +0.75(+1.59%)
Feb 21, 2013 47.19 47.44 46.89 47.08 1,433,444 -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 47.87 710,982 +0.12(+0.26%)
Feb 15, 2013 47.82 47.83 47.55 47.74 881,879 -0.09(-0.20%)
Feb 14, 2013 47.98 48.05 47.38 47.84 1,742,832 -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 1,138,650 -0.21(-0.44%)
Feb 11, 2013 48.19 48.38 47.77 47.86 1,838,598 -0.13(-0.28%)
Feb 08, 2013 47.79 48.10 47.67 47.99 1,760,384 +0.44(+0.92%)
Feb 07, 2013 47.96 48.06 47.23 47.56 1,852,481 -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 47.71 712,118 -0.69(-1.42%)
Feb 01, 2013 47.95 48.61 47.95 48.40 1,741,186 +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 1,009,147 -0.18(-0.38%)
Jan 25, 2013 47.54 47.86 47.28 47.83 1,237,173 +0.44(+0.93%)
Jan 24, 2013 47.52 47.81 47.16 47.39 1,683,822 +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 1,727,814 +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 1,172,484 +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 1,091,675 +0.08(+0.17%)
Jan 14, 2013 47.65 47.79 47.50 47.76 1,811,197 +0.11(+0.23%)
Jan 11, 2013 48.12 48.12 47.43 47.65 1,319,854 -0.38(-0.79%)
Jan 10, 2013 48.27 48.27 47.43 48.03 1,723,729 +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 47.28 715,913 +0.27(+0.57%)
Jan 07, 2013 46.45 47.04 46.43 47.01 1,428,391 +0.30(+0.65%)
Jan 04, 2013 46.43 46.92 46.43 46.71 1,510,278 +0.28(+0.60%)
Jan 03, 2013 46.39 46.75 46.17 46.43 1,171,538 +0.05(+0.11%)
Jan 02, 2013 46.06 46.42 44.88 46.39 2,084,854 +1.50(+3.35%)
Dec 31, 2012 44.19 44.96 43.96 44.88 794,991 +0.69(+1.55%)
Dec 28, 2012 44.45 44.68 44.15 44.20 1,437,092 -0.42(-0.94%)
Dec 27, 2012 44.80 45.19 44.06 44.61 1,300,894 -0.14(-0.31%)
Dec 26, 2012 45.25 45.28 44.55 44.75 1,102,956 -0.40(-0.88%)
Dec 24, 2012 45.03 45.24 44.95 45.15 296,192 -0.04(-0.08%)
Dec 21, 2012 45.10 45.34 44.81 45.18 1,665,311 -0.37(-0.81%)
Dec 20, 2012 45.56 45.70 45.30 45.55 812,659 +0.00(+0.01%)
Dec 19, 2012 46.18 46.18 45.44 45.55 788,485 -0.56(-1.21%)
Dec 18, 2012 45.88 46.17 45.61 46.11 1,214,437 +0.45(+0.98%)
Dec 17, 2012 45.27 45.66 45.25 45.66 876,435 +0.44(+0.98%)
Dec 14, 2012 45.29 45.69 45.16 45.22 753,997 -0.28(-0.63%)
Dec 13, 2012 46.07 46.11 45.36 45.50 940,815 -0.57(-1.24%)
Dec 12, 2012 46.47 46.47 45.95 46.08 742,914 -0.16(-0.34%)
Dec 11, 2012 45.79 46.29 45.73 46.24 1,682,023 +0.72(+1.58%)
Dec 10, 2012 44.86 45.62 44.85 45.52 1,384,973 +0.67(+1.50%)
Dec 07, 2012 45.33 45.47 44.69 44.84 1,001,712 -0.27(-0.60%)
Dec 06, 2012 45.16 45.51 45.04 45.11 445,958 -0.20(-0.45%)
Dec 05, 2012 45.62 45.88 44.92 45.31 545,181 -0.04(-0.09%)
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.