Nasdaq Biotechnology Ishares ETF (NQ: IBB )

146.13 USD -0.23 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 140.00 140.26 138.35 138.75 343,276 -1.12(-0.80%)
Nov 29, 2012 139.33 139.96 138.13 139.87 433,411 +2.21(+1.61%)
Nov 28, 2012 136.67 137.66 134.47 137.66 320,663 +0.64(+0.47%)
Nov 27, 2012 137.03 138.28 136.77 137.02 340,169 -0.51(-0.37%)
Nov 26, 2012 138.14 138.14 136.25 137.53 234,184 -0.69(-0.50%)
Nov 23, 2012 137.02 138.22 137.02 138.22 304,297 +1.69(+1.24%)
Nov 21, 2012 136.98 136.98 135.64 136.53 444,620 +0.32(+0.23%)
Nov 20, 2012 133.09 136.21 133.09 136.21 553,497 +2.78(+2.08%)
Nov 19, 2012 133.38 133.79 131.88 133.43 615,657 +1.81(+1.37%)
Nov 16, 2012 128.41 132.13 128.41 131.62 941,509 +3.06(+2.38%)
Nov 15, 2012 129.65 129.74 127.37 128.56 709,217 -1.18(-0.91%)
Nov 14, 2012 132.97 132.97 129.31 129.74 550,378 -2.55(-1.93%)
Nov 13, 2012 131.28 133.09 131.28 132.29 528,555 -0.01(-0.01%)
Nov 12, 2012 132.00 133.00 131.61 132.30 1,029,667 +2.29(+1.76%)
Nov 09, 2012 127.50 131.03 125.63 130.01 974,429 +1.60(+1.25%)
Nov 08, 2012 130.06 130.06 128.19 128.41 692,295 -1.55(-1.19%)
Nov 07, 2012 131.24 132.43 129.00 129.96 1,239,807 -3.12(-2.34%)
Nov 06, 2012 133.37 134.00 132.54 133.08 399,816 -0.20(-0.15%)
Nov 05, 2012 131.20 133.48 131.20 133.28 613,708 +2.39(+1.83%)
Nov 02, 2012 133.86 134.03 130.75 130.89 703,557 -3.16(-2.36%)
Nov 01, 2012 132.00 135.04 132.00 134.05 1,120,343 +2.18(+1.66%)
Oct 31, 2012 134.70 134.87 131.55 131.87 1,092,468 -3.09(-2.29%)
Oct 26, 2012 136.47 134.96 134.96 134.96 569,800 -1.54(-1.13%)
Oct 25, 2012 137.16 138.89 136.19 136.50 452,112 +0.05(+0.04%)
Oct 24, 2012 138.00 138.13 136.26 136.45 781,181 +0.25(+0.18%)
Oct 23, 2012 137.34 137.61 134.50 136.20 1,146,878 -3.20(-2.29%)
Oct 19, 2012 143.60 143.60 139.01 139.40 941,982 -4.34(-3.02%)
Oct 18, 2012 145.89 145.89 143.74 143.74 283,611 -2.18(-1.49%)
Oct 17, 2012 144.10 146.31 144.07 145.92 588,908 +1.86(+1.29%)
Oct 16, 2012 142.64 144.12 142.64 144.06 315,306 +1.73(+1.22%)
Oct 15, 2012 142.00 142.55 141.06 142.33 596,758 +0.69(+0.49%)
Oct 12, 2012 143.27 143.28 141.44 141.64 460,965 -1.00(-0.70%)
Oct 11, 2012 142.78 143.84 142.28 142.64 330,066 +0.70(+0.49%)
Oct 10, 2012 143.04 143.10 141.16 141.94 513,710 -1.11(-0.77%)
Oct 09, 2012 145.31 145.70 142.79 143.05 445,566 -2.74(-1.88%)
Oct 08, 2012 147.18 147.18 145.57 145.79 810,688 -1.39(-0.94%)
Oct 05, 2012 147.60 148.54 146.57 147.18 783,526 +0.36(+0.25%)
Oct 04, 2012 147.00 147.78 146.06 146.82 399,212 +0.60(+0.41%)
Oct 03, 2012 145.74 146.25 144.61 146.22 438,378 +1.04(+0.72%)
Oct 02, 2012 144.93 145.21 144.21 145.18 1,790,346 +1.55(+1.08%)
Oct 01, 2012 143.20 144.61 142.93 143.63 379,488 +1.04(+0.73%)
Sep 28, 2012 142.21 142.88 141.02 142.59 274,379 +0.23(+0.16%)
Sep 27, 2012 140.98 142.71 140.56 142.36 177,454 +2.06(+1.47%)
Sep 26, 2012 143.11 143.11 139.98 140.30 619,497 -2.01(-1.41%)
Sep 25, 2012 143.69 144.62 142.03 142.31 267,707 -0.69(-0.48%)
Sep 24, 2012 143.86 143.86 142.61 143.00 294,413 -1.74(-1.20%)
Sep 21, 2012 144.53 145.23 144.23 144.74 315,613 +0.81(+0.56%)
Sep 20, 2012 143.37 144.06 142.97 143.93 232,743 +0.33(+0.23%)
Sep 19, 2012 144.60 144.77 142.84 143.60 510,545 -0.65(-0.45%)
Sep 18, 2012 143.00 144.37 142.92 144.25 682,420 +1.10(+0.77%)
Sep 17, 2012 141.64 143.16 141.22 143.15 294,424 +1.39(+0.98%)
Sep 14, 2012 141.00 142.38 140.56 141.76 1,266,025 +1.28(+0.91%)
Sep 13, 2012 139.01 141.10 138.81 140.48 658,857 +1.12(+0.81%)
Sep 12, 2012 139.95 140.04 138.66 139.35 287,429 -0.01(-0.01%)
Sep 11, 2012 139.71 139.81 139.16 139.36 320,432 -0.33(-0.24%)
Sep 10, 2012 140.81 140.87 139.42 139.69 240,383 -1.17(-0.83%)
Sep 07, 2012 141.43 141.52 140.08 140.86 588,675 -0.07(-0.05%)
Sep 06, 2012 138.69 141.26 138.69 140.93 537,059 +2.83(+2.05%)
Sep 05, 2012 138.55 138.75 137.52 138.10 501,490 -0.33(-0.24%)
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.