Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.89 +2.37 (+1.61%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 25.56 25.81 25.47 25.68 1,581,564 +0.02(+0.08%)
Nov 27, 2009 25.30 25.86 25.26 25.66 1,003,284 -0.25(-0.96%)
Nov 25, 2009 25.71 25.97 25.71 25.91 813,257 +0.20(+0.78%)
Nov 24, 2009 25.74 25.75 25.43 25.71 981,076 +0.11(+0.42%)
Nov 23, 2009 25.46 25.83 25.46 25.60 2,031,122 +0.18(+0.72%)
Nov 20, 2009 25.28 25.54 25.28 25.42 2,048,323 -0.08(-0.32%)
Nov 19, 2009 25.57 25.71 25.34 25.50 2,205,020 -0.34(-1.31%)
Nov 18, 2009 25.93 26.10 25.68 25.84 2,707,375 -0.20(-0.78%)
Nov 17, 2009 25.85 26.09 25.84 26.04 826,901 -0.03(-0.13%)
Nov 16, 2009 25.62 26.14 25.62 26.08 2,151,346 +0.46(+1.79%)
Nov 13, 2009 25.66 25.77 25.52 25.62 1,537,251 -0.03(-0.12%)
Nov 12, 2009 25.73 25.96 25.61 25.65 1,159,639 -0.23(-0.87%)
Nov 11, 2009 25.71 25.96 25.64 25.87 1,296,710 +0.32(+1.26%)
Nov 10, 2009 25.45 25.72 25.39 25.55 1,794,129 -0.04(-0.17%)
Nov 09, 2009 25.63 25.66 25.43 25.59 2,494,337 +0.23(+0.89%)
Nov 06, 2009 25.02 25.42 24.96 25.37 1,764,416 +0.29(+1.18%)
Nov 05, 2009 24.35 25.14 24.35 25.07 3,237,617 +0.72(+2.95%)
Nov 04, 2009 24.72 24.78 24.30 24.36 1,867,256 -0.19(-0.77%)
Nov 03, 2009 23.98 24.60 23.98 24.55 2,199,723 +0.44(+1.81%)
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.