Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.71 USD +1.31 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 64.23 65.37 64.17 65.35 189,516 +0.43(+0.66%)
Nov 26, 2008 62.50 65.13 62.00 64.92 1,282,623 +1.68(+2.66%)
Nov 25, 2008 63.03 63.86 62.21 63.24 977,635 +0.28(+0.44%)
Nov 24, 2008 61.11 63.26 60.69 62.96 904,832 +2.16(+3.55%)
Nov 21, 2008 60.07 61.27 57.14 60.80 3,396,852 +0.16(+0.26%)
Nov 20, 2008 62.98 63.50 60.05 60.64 1,813,448 -3.24(-5.07%)
Nov 19, 2008 67.58 67.58 63.81 63.88 956,603 -3.00(-4.49%)
Nov 18, 2008 67.18 67.82 64.87 66.88 744,767 -0.54(-0.80%)
Nov 17, 2008 67.47 68.80 67.13 67.42 716,031 -1.04(-1.52%)
Nov 14, 2008 71.17 71.20 68.31 68.46 831,394 -2.59(-3.65%)
Nov 13, 2008 66.37 71.05 65.27 71.05 2,142,716 +4.55(+6.84%)
Nov 12, 2008 68.56 68.77 66.40 66.50 664,435 -2.67(-3.86%)
Nov 11, 2008 69.80 70.55 69.10 69.17 648,275 -1.44(-2.04%)
Nov 10, 2008 70.89 72.21 69.77 70.61 1,044,607 +0.03(+0.04%)
Nov 07, 2008 69.50 70.68 69.30 70.58 673,511 +2.06(+3.01%)
Nov 06, 2008 70.13 70.76 68.50 68.52 854,995 -1.95(-2.77%)
Nov 05, 2008 72.65 72.65 70.27 70.47 664,818 -2.38(-3.27%)
Nov 04, 2008 73.92 74.21 71.86 72.85 1,320,466 -0.05(-0.07%)
Nov 03, 2008 72.90 73.07 70.87 72.90 923,138 +1.49(+2.09%)
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.