Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.85 22.12 21.65 22.09 1,236,321 +0.25(+1.13%)
May 28, 2009 21.79 21.95 21.58 21.85 1,306,303 +0.14(+0.63%)
May 27, 2009 21.84 22.04 21.70 21.71 2,224,913 -0.20(-0.91%)
May 26, 2009 21.82 21.91 21.18 21.91 1,997,976 +0.52(+2.43%)
May 22, 2009 21.43 21.57 21.28 21.39 906,883 +0.01(+0.03%)
May 21, 2009 21.49 21.62 21.14 21.38 3,253,865 -0.30(-1.37%)
May 20, 2009 21.72 21.97 21.56 21.68 2,922,421 +0.11(+0.50%)
May 19, 2009 21.54 21.64 21.42 21.57 1,971,134 -0.03(-0.12%)
May 18, 2009 21.47 21.61 21.21 21.60 1,928,160 +0.25(+1.19%)
May 15, 2009 21.50 21.50 21.19 21.35 3,009,174 -0.06(-0.26%)
May 14, 2009 21.27 21.62 21.26 21.40 1,826,016 +0.05(+0.21%)
May 13, 2009 21.47 21.68 21.27 21.36 2,750,534 -0.49(-2.26%)
May 12, 2009 21.84 21.94 21.55 21.85 1,778,435 +0.24(+1.09%)
May 11, 2009 21.24 21.87 21.21 21.61 4,010,974 +0.16(+0.76%)
May 08, 2009 21.47 21.68 21.23 21.45 3,439,783 +0.15(+0.72%)
May 07, 2009 20.91 21.51 20.91 21.30 2,925,418 +0.28(+1.34%)
May 06, 2009 21.29 21.45 20.80 21.02 6,020,543 -0.23(-1.08%)
May 05, 2009 21.09 21.36 21.06 21.24 1,961,780 -0.11(-0.51%)
May 04, 2009 21.24 21.38 21.08 21.35 1,718,087 +0.25(+1.18%)
May 01, 2009 21.35 21.42 21.02 21.10 1,749,854 -0.29(-1.36%)
Apr 30, 2009 22.16 22.16 21.30 21.39 2,385,557 -0.57(-2.62%)
Apr 29, 2009 21.95 22.11 21.79 21.97 3,505,629 +0.11(+0.52%)
Apr 28, 2009 21.40 21.89 21.34 21.86 6,724,601 +0.46(+2.15%)
Apr 27, 2009 21.23 21.50 21.21 21.39 1,600,041 +0.32(+1.52%)
Apr 24, 2009 21.00 21.20 20.74 21.07 2,888,832 +0.37(+1.78%)
Apr 23, 2009 20.75 20.76 20.39 20.71 3,441,124 -0.02(-0.08%)
Apr 22, 2009 20.77 21.13 20.66 20.72 3,767,762 -0.05(-0.24%)
Apr 21, 2009 20.70 20.89 20.64 20.77 2,845,077 +0.15(+0.74%)
Apr 20, 2009 20.97 21.12 20.62 20.62 3,964,100 -0.66(-3.09%)
Apr 17, 2009 21.51 21.51 21.05 21.27 5,645,712 +0.04(+0.17%)
Apr 16, 2009 21.30 21.38 20.90 21.24 4,056,868 +0.21(+1.01%)
Apr 15, 2009 21.06 21.25 20.80 21.03 5,043,544 -0.22(-1.02%)
Apr 14, 2009 21.54 21.69 21.07 21.24 5,486,510 -0.29(-1.37%)
Apr 13, 2009 21.56 21.63 21.41 21.54 2,508,139 -0.09(-0.41%)
Apr 09, 2009 21.55 21.70 21.42 21.62 2,407,945 +0.40(+1.86%)
Apr 08, 2009 20.95 21.25 20.89 21.23 2,798,146 +0.30(+1.45%)
Apr 07, 2009 20.97 21.28 20.86 20.92 3,806,386 -0.34(-1.61%)
Apr 06, 2009 21.05 21.32 21.03 21.27 2,929,327 +0.02(+0.08%)
Apr 03, 2009 21.44 21.51 21.05 21.25 4,376,796 -0.14(-0.64%)
Apr 02, 2009 21.69 21.69 21.25 21.39 6,660,616 +0.17(+0.80%)
Apr 01, 2009 21.08 21.32 20.80 21.22 4,861,699 -0.46(-2.11%)
Mar 31, 2009 21.85 22.04 21.64 21.68 2,742,912 +0.04(+0.20%)
Mar 30, 2009 21.55 21.68 21.24 21.63 4,221,822 -0.62(-2.79%)
Mar 26, 2009 21.95 22.25 21.69 22.25 4,367,524 +0.60(+2.79%)
Mar 25, 2009 21.48 21.96 21.09 21.65 5,993,845 +0.21(+0.96%)
Mar 24, 2009 21.69 21.87 21.38 21.44 2,471,645 -0.46(-2.10%)
Mar 23, 2009 21.50 21.91 21.13 21.90 4,401,545 +1.05(+5.04%)
Mar 20, 2009 21.22 21.35 20.84 20.85 4,102,998 -0.33(-1.57%)
Mar 19, 2009 21.45 21.66 20.94 21.19 6,269,100 -0.27(-1.25%)
Mar 18, 2009 21.40 21.80 21.22 21.45 5,988,592 -0.07(-0.30%)
Mar 17, 2009 20.77 21.52 20.77 21.52 6,091,749 +0.72(+3.47%)
Mar 16, 2009 21.40 21.40 20.74 20.80 3,918,083 -0.44(-2.06%)
Mar 13, 2009 21.05 21.36 20.85 21.23 4,576,300 +0.36(+1.71%)
Mar 12, 2009 19.60 21.01 19.46 20.88 9,271,742 +1.20(+6.11%)
Mar 11, 2009 20.26 20.41 19.62 19.68 7,657,843 -0.34(-1.71%)
Mar 10, 2009 19.46 20.04 19.46 20.02 4,619,555 +0.73(+3.78%)
Mar 09, 2009 19.30 19.89 19.22 19.29 4,221,503 -0.23(-1.19%)
Mar 06, 2009 19.52 19.69 19.20 19.52 6,035,600 +0.16(+0.84%)
Mar 05, 2009 19.76 19.95 19.30 19.36 6,115,983 -0.81(-4.02%)
Mar 04, 2009 20.04 20.39 19.80 20.17 11,264,163 +0.52(+2.64%)
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.