Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.05 USD -1.66 (-1.11%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 69.42 71.88 69.24 71.41 1,467,363 +1.43(+2.04%)
Oct 30, 2008 68.19 69.98 68.13 69.98 1,824,906 +2.10(+3.09%)
Oct 29, 2008 68.03 69.03 65.12 67.88 2,219,212 +2.05(+3.11%)
Oct 28, 2008 63.27 65.98 61.93 65.83 1,155,287 +3.45(+5.53%)
Oct 27, 2008 63.68 65.48 62.19 62.38 1,303,027 -3.55(-5.38%)
Oct 24, 2008 64.50 66.79 63.13 65.93 670,859 -1.40(-2.08%)
Oct 23, 2008 67.71 69.07 64.27 67.33 1,438,126 +1.02(+1.54%)
Oct 22, 2008 69.50 69.50 65.97 66.31 1,345,963 -3.38(-4.85%)
Oct 21, 2008 71.35 72.04 69.69 69.69 889,035 -1.72(-2.41%)
Oct 20, 2008 68.22 71.41 67.95 71.41 440,897 +2.40(+3.48%)
Oct 17, 2008 66.76 70.87 66.76 69.01 1,212,261 +1.88(+2.80%)
Oct 16, 2008 65.79 68.20 62.75 67.13 1,876,520 -0.47(-0.70%)
Oct 15, 2008 70.14 70.16 64.18 67.60 1,017,195 -4.03(-5.63%)
Oct 14, 2008 71.84 74.00 69.30 71.63 1,839,320 +0.03(+0.04%)
Oct 13, 2008 67.67 72.17 66.62 71.60 1,381,259 +6.43(+9.87%)
Oct 10, 2008 63.58 65.49 58.83 65.17 3,242,397 -1.23(-1.85%)
Oct 09, 2008 70.59 70.95 65.57 66.40 1,414,909 -3.77(-5.37%)
Oct 08, 2008 67.93 72.56 67.43 70.17 2,165,807 +0.05(+0.07%)
Oct 07, 2008 73.27 73.70 70.12 70.12 1,973,441 -2.87(-3.93%)
Oct 06, 2008 75.59 75.86 69.15 72.99 2,839,591 -3.91(-5.08%)
Oct 03, 2008 78.94 79.90 76.85 76.90 1,510,004 -0.92(-1.18%)
Oct 02, 2008 80.53 80.82 77.79 77.82 1,019,102 -2.92(-3.62%)
Oct 01, 2008 81.54 81.54 79.94 80.74 1,120,121 -0.62(-0.76%)
Sep 30, 2008 80.50 81.36 79.28 81.36 841,594 +1.16(+1.45%)
Sep 29, 2008 83.58 83.58 79.78 80.20 1,680,268 -4.20(-4.98%)
Sep 26, 2008 81.29 85.00 81.26 84.40 1,689,017 +1.69(+2.04%)
Sep 25, 2008 84.01 84.01 81.69 82.71 921,532 +1.16(+1.42%)
Sep 24, 2008 80.16 82.18 80.00 81.55 1,200,373 +1.08(+1.34%)
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.