Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.38 -0.41 (-0.29%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.28 24.42 23.90 23.97 3,573,897 -0.30(-1.24%)
Oct 29, 2009 24.01 24.34 24.01 24.27 3,802,906 +0.32(+1.35%)
Oct 28, 2009 24.55 24.56 23.85 23.95 5,168,251 -0.78(-3.14%)
Oct 27, 2009 24.78 24.97 24.64 24.73 2,750,926 -0.02(-0.08%)
Oct 26, 2009 25.14 25.32 24.61 24.75 4,552,665 -0.30(-1.19%)
Oct 23, 2009 25.16 25.47 25.03 25.04 2,781,417 -0.44(-1.74%)
Oct 22, 2009 25.39 25.62 25.22 25.49 2,198,484 +0.07(+0.27%)
Oct 21, 2009 25.60 25.86 25.41 25.42 3,431,733 -0.22(-0.85%)
Oct 20, 2009 26.19 26.22 25.62 25.64 3,026,714 -0.64(-2.44%)
Oct 19, 2009 26.33 26.41 26.15 26.28 1,591,525 -0.04(-0.14%)
Oct 16, 2009 26.41 26.48 26.18 26.31 1,395,086 -0.24(-0.91%)
Oct 15, 2009 26.22 26.60 26.22 26.56 1,971,817 +0.26(+0.99%)
Oct 14, 2009 26.20 26.37 26.05 26.30 961,394 +0.32(+1.23%)
Oct 13, 2009 26.02 26.14 25.85 25.97 799,489 -0.08(-0.29%)
Oct 12, 2009 26.27 26.44 25.97 26.05 748,673 +0.01(+0.05%)
Oct 09, 2009 25.83 26.08 25.81 26.04 1,120,158 +0.19(+0.72%)
Oct 08, 2009 26.02 26.14 25.83 25.85 1,043,515 -0.07(-0.25%)
Oct 07, 2009 25.96 25.97 25.81 25.92 978,214 -0.08(-0.30%)
Oct 06, 2009 25.86 26.18 25.69 25.99 1,857,346 +0.23(+0.89%)
Oct 05, 2009 25.79 25.91 25.62 25.77 960,858 +0.08(+0.29%)
Oct 02, 2009 25.61 25.83 25.50 25.69 1,726,563 -0.07(-0.25%)
Oct 01, 2009 26.53 26.57 25.75 25.76 2,035,554 -0.82(-3.10%)
Sep 30, 2009 26.69 26.69 26.22 26.58 1,832,784 -0.11(-0.40%)
Sep 29, 2009 26.85 26.89 26.57 26.69 717,973 -0.11(-0.41%)
Sep 28, 2009 26.46 26.95 26.46 26.80 1,097,105 +0.41(+1.57%)
Sep 25, 2009 26.28 26.56 26.28 26.38 1,899,111 -0.01(-0.02%)
Sep 24, 2009 26.73 26.73 26.22 26.39 1,853,706 -0.22(-0.81%)
Sep 23, 2009 27.08 27.08 26.61 26.61 2,197,177 -0.36(-1.32%)
Sep 22, 2009 27.43 27.44 26.95 26.96 1,805,994 -0.35(-1.29%)
Sep 21, 2009 26.92 27.42 26.92 27.31 1,965,584 +0.32(+1.19%)
Sep 18, 2009 27.01 27.09 26.81 26.99 1,212,154 +0.09(+0.32%)
Sep 17, 2009 26.75 26.96 26.75 26.91 1,429,779 +0.12(+0.46%)
Sep 16, 2009 26.64 26.79 26.53 26.79 1,268,704 +0.27(+1.01%)
Sep 15, 2009 26.54 26.66 26.41 26.52 1,602,135 -0.00(-0.01%)
Sep 14, 2009 26.08 26.59 26.06 26.52 1,552,016 +0.28(+1.06%)
Sep 11, 2009 26.27 26.41 26.11 26.24 1,194,939 -0.05(-0.19%)
Sep 10, 2009 26.26 26.35 26.16 26.29 1,295,935 +0.07(+0.25%)
Sep 09, 2009 26.04 26.31 25.98 26.23 2,026,912 +0.31(+1.20%)
Sep 08, 2009 26.14 26.14 25.72 25.92 2,713,128 +0.11(+0.43%)
Sep 04, 2009 25.34 25.82 25.34 25.80 1,062,044 +0.47(+1.87%)
Sep 03, 2009 25.32 25.39 25.09 25.33 983,886 +0.02(+0.09%)
Sep 02, 2009 25.24 25.40 25.12 25.31 1,686,723 +0.01(+0.05%)
Sep 01, 2009 25.47 26.02 25.20 25.30 3,400,192 -0.28(-1.09%)
Aug 31, 2009 25.42 25.65 25.35 25.57 2,073,003 -0.17(-0.65%)
Aug 28, 2009 25.99 25.99 25.47 25.74 2,923,327 -0.14(-0.54%)
Aug 27, 2009 25.93 25.97 25.49 25.88 2,197,302 -0.03(-0.10%)
Aug 26, 2009 25.77 26.10 25.69 25.91 2,994,643 +0.47(+1.85%)
Aug 25, 2009 25.67 25.97 25.44 25.44 3,589,392 -0.14(-0.56%)
Aug 24, 2009 25.61 25.66 25.47 25.58 1,721,984 +0.14(+0.56%)
Aug 21, 2009 25.46 25.66 25.31 25.44 1,637,156 +0.22(+0.88%)
Aug 20, 2009 25.12 25.37 25.03 25.21 1,856,798 -0.12(-0.46%)
Aug 19, 2009 24.57 25.33 24.50 25.33 3,918,852 +0.71(+2.89%)
Aug 18, 2009 24.61 24.76 24.45 24.62 1,701,055 +0.06(+0.23%)
Aug 17, 2009 24.58 24.66 24.43 24.56 6,345,549 -0.42(-1.70%)
Aug 14, 2009 25.18 25.18 24.66 24.99 1,722,403 -0.22(-0.86%)
Aug 13, 2009 25.35 25.55 25.05 25.20 1,893,702 -0.04(-0.17%)
Aug 12, 2009 24.96 25.45 24.92 25.25 2,489,709 +0.25(+1.02%)
Aug 11, 2009 24.99 25.18 24.78 24.99 1,501,215 -0.11(-0.43%)
Aug 10, 2009 24.94 25.11 24.89 25.10 1,855,797 -0.03(-0.12%)
Aug 07, 2009 25.25 25.33 24.89 25.13 3,330,118 +0.12(+0.48%)
Aug 06, 2009 25.61 25.63 24.95 25.01 1,565,405 -0.53(-2.06%)
Aug 05, 2009 26.03 26.03 25.47 25.53 1,375,011 -0.41(-1.59%)
Aug 04, 2009 25.69 26.07 25.68 25.95 1,110,760 +0.08(+0.33%)
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.