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 (%)
Oct 31, 2012 44.12 44.17 43.09 43.19 3,335,403 -1.01(-2.29%)
Oct 26, 2012 44.70 44.20 44.20 44.20 1,739,651 -0.50(-1.13%)
Oct 25, 2012 44.92 45.49 44.61 44.71 1,380,338 +0.02(+0.04%)
Oct 24, 2012 45.20 45.24 44.63 44.69 2,385,016 +0.08(+0.18%)
Oct 23, 2012 44.98 45.07 44.05 44.61 3,501,522 -1.05(-2.29%)
Oct 19, 2012 47.03 47.03 45.53 45.66 2,875,956 -1.42(-3.02%)
Oct 18, 2012 47.78 47.78 47.08 47.08 865,890 -0.71(-1.49%)
Oct 17, 2012 47.20 47.92 47.19 47.79 1,797,989 +0.61(+1.29%)
Oct 16, 2012 46.72 47.20 46.72 47.19 962,657 +0.57(+1.22%)
Oct 15, 2012 46.51 46.69 46.20 46.62 1,821,956 +0.23(+0.49%)
Oct 12, 2012 46.93 46.93 46.33 46.39 1,407,367 -0.33(-0.70%)
Oct 11, 2012 46.77 47.11 46.60 46.72 1,007,721 +0.23(+0.49%)
Oct 10, 2012 46.85 46.87 46.24 46.49 1,568,403 -0.36(-0.77%)
Oct 09, 2012 47.59 47.72 46.77 46.85 1,360,353 -0.90(-1.88%)
Oct 08, 2012 48.21 48.21 47.68 47.75 2,475,103 -0.46(-0.94%)
Oct 05, 2012 48.34 48.65 48.01 48.21 2,392,175 +0.12(+0.25%)
Oct 04, 2012 48.15 48.40 47.84 48.09 1,218,830 +0.20(+0.41%)
Oct 03, 2012 47.74 47.90 47.37 47.89 1,338,407 +0.34(+0.72%)
Oct 02, 2012 47.47 47.56 47.23 47.55 5,466,088 +0.51(+1.08%)
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.