Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.09 30.38 29.82 29.88 3,255,954 -0.21(-0.70%)
Apr 29, 2010 29.38 30.43 29.38 30.09 7,881,203 +0.77(+2.64%)
Apr 28, 2010 29.25 29.38 29.13 29.32 2,439,131 +0.15(+0.53%)
Apr 27, 2010 29.38 29.77 29.10 29.16 2,137,901 -0.42(-1.41%)
Apr 26, 2010 29.73 29.85 29.52 29.58 1,978,908 -0.16(-0.53%)
Apr 23, 2010 29.45 29.92 29.42 29.74 2,357,329 +0.26(+0.89%)
Apr 22, 2010 29.48 29.53 29.12 29.48 2,047,441 -0.26(-0.87%)
Apr 21, 2010 30.13 30.13 29.51 29.73 6,323,609 -0.49(-1.63%)
Apr 20, 2010 30.25 30.25 29.98 30.23 3,649,131 +0.11(+0.37%)
Apr 19, 2010 30.17 30.37 29.86 30.11 3,088,831 -0.11(-0.37%)
Apr 16, 2010 30.36 30.41 29.91 30.23 1,915,480 -0.14(-0.45%)
Apr 15, 2010 30.31 30.43 30.26 30.36 562,901 +0.07(+0.23%)
Apr 14, 2010 30.38 30.38 30.10 30.29 2,005,567 +0.14(+0.48%)
Apr 13, 2010 30.12 30.17 29.95 30.15 1,249,742 +0.08(+0.27%)
Apr 12, 2010 30.01 30.15 29.83 30.07 710,392 -0.09(-0.29%)
Apr 09, 2010 30.20 30.20 29.94 30.16 1,148,324 +0.01(+0.03%)
Apr 08, 2010 29.96 30.21 29.80 30.15 1,262,836 -0.01(-0.04%)
Apr 07, 2010 30.44 30.44 29.98 30.16 1,213,224 -0.16(-0.54%)
Apr 06, 2010 30.13 30.43 30.13 30.32 1,025,447 -0.01(-0.02%)
Apr 05, 2010 30.26 30.33 30.02 30.33 1,078,186 +0.25(+0.83%)
Apr 01, 2010 30.00 30.08 30.08 30.08 1,457,544 +0.29(+0.99%)
Mar 31, 2010 29.89 30.05 29.75 29.79 1,309,167 -0.21(-0.69%)
Mar 30, 2010 30.01 30.10 29.85 29.99 1,508,833 -0.12(-0.39%)
Mar 29, 2010 30.06 30.14 30.00 30.11 1,033,821 +0.21(+0.69%)
Mar 26, 2010 30.25 30.25 29.73 29.90 2,323,626 -0.12(-0.40%)
Mar 25, 2010 30.46 30.46 30.01 30.03 2,081,937 -0.21(-0.70%)
Mar 24, 2010 30.27 30.63 30.21 30.24 2,142,813 -0.35(-1.14%)
Mar 23, 2010 30.44 30.59 30.19 30.59 1,306,642 +0.36(+1.20%)
Mar 22, 2010 29.64 30.29 29.64 30.22 2,370,937 +0.26(+0.86%)
Mar 19, 2010 29.86 29.99 29.84 29.96 2,388,175 -0.01(-0.03%)
Mar 18, 2010 29.68 29.97 29.64 29.97 1,035,491 +0.26(+0.88%)
Mar 17, 2010 29.93 29.93 29.66 29.71 1,602,267 -0.11(-0.36%)
Mar 16, 2010 29.77 29.87 29.56 29.82 1,404,741 +0.15(+0.52%)
Mar 15, 2010 29.55 29.75 29.49 29.66 2,135,812 -0.23(-0.78%)
Mar 12, 2010 30.03 30.07 29.52 29.90 2,506,463 +0.14(+0.47%)
Mar 11, 2010 29.62 29.85 29.45 29.76 2,243,489 +0.08(+0.27%)
Mar 10, 2010 29.51 29.73 29.49 29.68 2,616,497 +0.27(+0.90%)
Mar 09, 2010 28.97 29.41 28.83 29.41 2,537,022 +0.32(+1.09%)
Mar 08, 2010 29.24 29.25 29.05 29.10 1,198,908 -0.10(-0.33%)
Mar 05, 2010 28.91 29.19 28.87 29.19 1,694,223 +0.45(+1.56%)
Mar 04, 2010 28.78 28.86 28.60 28.74 1,486,823 -0.05(-0.16%)
Mar 03, 2010 28.91 28.93 28.70 28.79 890,656 -0.12(-0.42%)
Mar 02, 2010 28.56 28.98 28.56 28.91 1,678,511 +0.28(+0.97%)
Mar 01, 2010 28.16 28.65 28.13 28.63 3,088,932 +0.66(+2.35%)
Feb 26, 2010 27.76 27.98 27.64 27.97 2,127,841 +0.12(+0.42%)
Feb 25, 2010 27.48 27.85 27.41 27.85 1,881,862 +0.08(+0.27%)
Feb 24, 2010 27.59 27.91 27.59 27.78 1,580,239 +0.19(+0.70%)
Feb 23, 2010 27.93 27.97 27.49 27.59 1,980,786 -0.32(-1.16%)
Feb 22, 2010 27.89 28.05 27.78 27.91 1,754,164 -0.04(-0.14%)
Feb 19, 2010 27.94 28.05 27.74 27.95 2,289,490 +0.02(+0.07%)
Feb 18, 2010 28.03 28.06 27.80 27.93 1,487,779 -0.12(-0.44%)
Feb 17, 2010 27.72 28.05 27.66 28.05 1,788,810 +0.39(+1.40%)
Feb 16, 2010 27.87 27.87 27.33 27.67 1,330,438 +0.07(+0.26%)
Feb 12, 2010 27.09 27.59 27.59 27.59 1,653,858 +0.19(+0.69%)
Feb 11, 2010 27.04 27.41 26.77 27.41 1,686,074 +0.47(+1.76%)
Feb 10, 2010 26.90 27.03 26.60 26.93 2,383,592 -0.06(-0.22%)
Feb 09, 2010 26.83 27.20 26.75 26.99 2,776,872 +0.25(+0.94%)
Feb 08, 2010 27.00 27.00 26.58 26.74 2,543,928 -0.15(-0.55%)
Feb 05, 2010 26.86 27.00 26.23 26.88 4,061,533 -0.07(-0.27%)
Feb 04, 2010 27.88 27.88 26.81 26.96 9,449,542 -1.00(-3.58%)
Feb 03, 2010 27.91 28.17 27.71 27.96 1,380,051 -0.04(-0.15%)
Feb 02, 2010 27.23 28.00 27.23 28.00 1,994,558 +0.56(+2.05%)
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.