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 31, 2013 59.83 59.97 58.64 58.64 1,794,258 -1.22(-2.04%)
May 30, 2013 59.29 60.13 59.07 59.86 0 +0.71(+1.19%)
May 29, 2013 59.41 59.55 58.65 59.15 1,321,657 -0.64(-1.07%)
May 28, 2013 59.94 60.42 59.35 59.79 1,690,586 +0.75(+1.27%)
May 24, 2013 59.09 59.11 58.45 59.05 0 -0.17(-0.29%)
May 23, 2013 58.31 59.53 57.17 59.22 0 +0.09(+0.16%)
May 22, 2013 59.55 60.89 58.56 59.12 0 -0.18(-0.31%)
May 21, 2013 58.84 59.52 58.59 59.31 0 +0.58(+0.99%)
May 20, 2013 59.56 59.78 58.61 58.73 0 -0.73(-1.24%)
May 17, 2013 59.22 59.49 58.72 59.46 0 +0.58(+0.99%)
May 16, 2013 60.42 60.42 58.58 58.88 2,495,947 -1.24(-2.06%)
May 15, 2013 60.82 61.08 59.74 60.12 0 +0.32(+0.54%)
May 13, 2013 58.81 59.88 58.59 59.80 0 +0.99(+1.68%)
May 10, 2013 57.37 58.83 57.13 58.81 0 +1.68(+2.93%)
May 09, 2013 57.01 57.53 57.01 57.13 0 +0.04(+0.06%)
May 08, 2013 57.20 57.48 56.69 57.10 0 +0.09(+0.15%)
May 07, 2013 57.79 57.79 56.90 57.01 0 -0.47(-0.81%)
May 06, 2013 57.97 58.02 57.17 57.48 0 -0.22(-0.38%)
May 03, 2013 57.76 58.02 56.84 57.70 0 +0.86(+1.51%)
May 02, 2013 56.33 57.10 56.21 56.84 0 +0.92(+1.65%)
May 01, 2013 56.37 56.90 55.80 55.92 0 -0.37(-0.66%)
Apr 30, 2013 56.59 56.70 55.68 56.29 0 -0.38(-0.67%)
Apr 29, 2013 56.84 57.04 56.52 56.67 2,365,259 +0.11(+0.20%)
Apr 26, 2013 56.73 56.57 56.27 56.56 1,353,449 -0.00(-0.01%)
Apr 25, 2013 55.98 56.60 55.74 56.56 0 +1.13(+2.05%)
Apr 24, 2013 56.70 56.72 55.37 55.43 4,452,998 -1.67(-2.92%)
Apr 23, 2013 57.17 57.85 56.68 57.10 3,631,080 +0.26(+0.47%)
Apr 22, 2013 56.84 56.97 56.38 56.83 2,358,950 +0.45(+0.81%)
Apr 19, 2013 55.25 56.41 54.91 56.38 4,095,734 +2.49(+4.63%)
Apr 18, 2013 54.82 54.82 53.38 53.89 1,889,634 -0.71(-1.30%)
Apr 17, 2013 54.85 54.85 53.64 54.60 2,019,551 -0.27(-0.49%)
Apr 16, 2013 54.59 54.87 53.91 54.86 2,107,247 +1.06(+1.98%)
Apr 15, 2013 55.21 55.32 53.70 53.80 2,212,357 -1.48(-2.67%)
Apr 12, 2013 54.51 55.29 54.51 55.28 2,824,942 +0.58(+1.06%)
Apr 11, 2013 54.22 54.88 54.13 54.70 2,067,144 +0.70(+1.29%)
Apr 10, 2013 52.83 54.00 52.79 54.00 1,625,438 +1.42(+2.70%)
Apr 09, 2013 52.63 52.89 52.33 52.58 995,240 +0.20(+0.37%)
Apr 08, 2013 52.34 52.38 51.80 52.38 806,866 +0.13(+0.26%)
Apr 05, 2013 51.89 52.31 51.35 52.25 1,584,090 -0.08(-0.15%)
Apr 04, 2013 52.27 52.56 51.85 52.33 1,123,179 +0.23(+0.44%)
Apr 03, 2013 53.40 53.40 51.79 52.10 1,958,088 -0.89(-1.67%)
Apr 02, 2013 52.55 53.17 52.31 52.99 2,350,278 +0.86(+1.65%)
Apr 01, 2013 52.44 52.68 51.86 52.13 1,199,405 -0.12(-0.23%)
Mar 28, 2013 51.61 52.33 51.58 52.25 1,883,610 +0.71(+1.37%)
Mar 27, 2013 50.75 51.55 50.44 51.54 1,143,051 +0.69(+1.36%)
Mar 26, 2013 50.94 51.07 50.60 50.85 524,607 +0.18(+0.36%)
Mar 25, 2013 51.19 51.21 50.44 50.67 1,107,357 -0.33(-0.64%)
Mar 22, 2013 50.46 51.00 50.46 50.99 1,105,997 +0.36(+0.71%)
Mar 21, 2013 50.88 50.96 50.45 50.63 1,133,314 -0.35(-0.68%)
Mar 20, 2013 50.65 51.15 50.65 50.98 1,075,513 +0.48(+0.95%)
Mar 19, 2013 50.77 50.99 50.22 50.50 1,767,060 -0.11(-0.21%)
Mar 18, 2013 50.32 50.83 50.01 50.61 1,324,779 -0.32(-0.63%)
Mar 15, 2013 51.37 51.37 50.87 50.93 618,370 -0.35(-0.69%)
Mar 14, 2013 51.13 51.29 51.01 51.28 1,410,421 +0.28(+0.55%)
Mar 13, 2013 51.13 51.15 50.77 51.00 1,464,706 -0.19(-0.36%)
Mar 12, 2013 51.00 51.20 50.76 51.19 1,021,188 +0.19(+0.37%)
Mar 11, 2013 50.95 51.00 50.79 51.00 838,398 +0.14(+0.28%)
Mar 08, 2013 50.48 50.89 50.33 50.85 1,383,674 +0.42(+0.84%)
Mar 07, 2013 50.47 50.56 50.29 50.43 1,286,345 -0.04(-0.07%)
Mar 06, 2013 50.50 50.50 50.15 50.47 1,908,952 +0.41(+0.82%)
Mar 05, 2013 49.78 50.21 49.66 50.06 1,807,050 +0.64(+1.30%)
Mar 04, 2013 48.74 49.48 48.59 49.42 1,037,442 +0.56(+1.14%)
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.