Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.64 28.77 28.54 28.63 1,838,589 -0.29(-1.01%)
Nov 29, 2010 29.15 29.15 28.62 28.92 1,250,179 -0.24(-0.82%)
Nov 26, 2010 29.03 29.23 29.01 29.16 1,075,924 -0.11(-0.38%)
Nov 24, 2010 29.17 29.27 29.27 29.27 1,894,809 +0.44(+1.53%)
Nov 23, 2010 29.04 29.04 28.68 28.83 1,708,359 -0.31(-1.06%)
Nov 22, 2010 29.02 29.25 28.85 29.13 1,735,272 +0.17(+0.60%)
Nov 19, 2010 28.86 29.03 28.76 28.96 1,923,315 +0.03(+0.11%)
Nov 18, 2010 28.92 29.08 28.76 28.93 2,854,807 +0.44(+1.55%)
Nov 17, 2010 28.43 28.54 28.33 28.49 2,929,373 +0.05(+0.18%)
Nov 16, 2010 28.47 28.74 28.33 28.43 2,617,658 -0.28(-0.99%)
Nov 15, 2010 28.63 28.85 28.60 28.72 1,625,694 +0.17(+0.61%)
Nov 12, 2010 28.65 28.80 28.42 28.54 1,603,489 -0.35(-1.22%)
Nov 11, 2010 28.53 28.95 28.53 28.90 1,057,324 +0.10(+0.34%)
Nov 10, 2010 28.63 28.86 28.45 28.80 1,855,821 +0.15(+0.51%)
Nov 09, 2010 29.07 29.07 28.56 28.65 771,555 -0.26(-0.88%)
Nov 08, 2010 28.98 28.98 28.73 28.91 953,135 -0.11(-0.40%)
Nov 05, 2010 29.23 29.23 28.86 29.02 1,956,310 -0.17(-0.58%)
Nov 04, 2010 29.41 29.51 29.17 29.19 1,122,786 -0.06(-0.21%)
Nov 03, 2010 29.39 29.39 29.03 29.26 1,864,824 +0.03(+0.10%)
Nov 02, 2010 29.22 29.35 29.11 29.23 2,836,076 +0.13(+0.44%)
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.