Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.41 -0.38 (-0.28%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 44.28 44.57 43.67 43.71 1,986,198 -0.65(-1.46%)
Jul 30, 2012 44.95 45.00 44.29 44.36 1,613,151 -0.97(-2.13%)
Jul 27, 2012 44.95 45.33 44.35 45.33 4,506,753 +1.35(+3.08%)
Jul 26, 2012 43.81 44.35 43.62 43.98 3,626,449 +0.82(+1.91%)
Jul 25, 2012 42.91 43.20 42.51 43.15 2,583,049 +0.83(+1.97%)
Jul 24, 2012 43.02 43.02 42.15 42.32 2,236,876 -0.48(-1.11%)
Jul 23, 2012 42.95 42.95 42.18 42.80 2,146,853 -0.56(-1.29%)
Jul 20, 2012 43.71 43.72 43.34 43.35 1,557,306 -0.46(-1.05%)
Jul 19, 2012 44.14 44.23 43.59 43.82 1,753,087 -0.21(-0.47%)
Jul 18, 2012 43.76 44.23 43.70 44.02 1,815,664 +0.20(+0.45%)
Jul 17, 2012 43.55 43.92 43.14 43.83 1,320,540 +0.50(+1.15%)
Jul 16, 2012 43.20 43.45 42.90 43.33 1,635,754 +0.29(+0.67%)
Jul 13, 2012 42.71 43.12 42.71 43.04 661,424 +0.37(+0.86%)
Jul 12, 2012 42.08 42.80 41.63 42.67 1,327,798 +0.38(+0.90%)
Jul 11, 2012 42.74 42.74 41.99 42.30 2,288,708 -0.51(-1.19%)
Jul 10, 2012 43.73 43.77 42.68 42.81 1,597,678 -0.66(-1.51%)
Jul 09, 2012 43.24 43.50 43.10 43.46 543,001 +0.25(+0.58%)
Jul 06, 2012 43.49 43.60 43.04 43.21 2,003,036 -0.41(-0.93%)
Jul 05, 2012 43.78 43.79 43.49 43.62 827,654 -0.18(-0.41%)
Jul 03, 2012 43.51 43.86 43.36 43.80 1,363,939 +0.34(+0.79%)
Jul 02, 2012 42.60 43.51 42.42 43.45 2,455,101 +1.00(+2.35%)
Jun 29, 2012 42.24 42.47 42.02 42.45 2,070,600 +1.11(+2.69%)
Jun 28, 2012 41.89 42.25 40.77 41.34 3,131,668 -1.12(-2.64%)
Jun 27, 2012 41.88 42.51 41.85 42.46 2,422,513 +0.62(+1.49%)
Jun 26, 2012 41.62 41.99 41.58 41.84 1,291,619 +0.38(+0.91%)
Jun 25, 2012 41.67 41.69 41.26 41.46 1,131,631 -0.63(-1.51%)
Jun 22, 2012 41.47 42.11 41.12 42.09 1,016,196 +0.74(+1.79%)
Jun 21, 2012 41.98 42.05 41.21 41.36 2,672,101 -0.59(-1.40%)
Jun 20, 2012 41.99 42.04 41.54 41.94 859,599 +0.13(+0.31%)
Jun 19, 2012 41.61 42.05 41.51 41.81 2,147,438 +0.57(+1.39%)
Jun 18, 2012 40.74 41.43 40.63 41.24 1,587,653 +0.34(+0.84%)
Jun 15, 2012 40.56 40.95 40.35 40.89 1,603,065 +0.50(+1.25%)
Jun 14, 2012 39.75 40.49 39.65 40.39 2,010,790 +0.64(+1.61%)
Jun 13, 2012 40.28 40.47 39.64 39.75 622,095 -0.56(-1.38%)
Jun 12, 2012 39.85 40.38 39.56 40.31 1,420,838 +0.67(+1.68%)
Jun 11, 2012 40.80 40.80 39.63 39.64 1,035,728 -0.73(-1.80%)
Jun 08, 2012 39.86 40.45 39.57 40.37 456,208 +0.48(+1.20%)
Jun 07, 2012 40.81 40.88 39.87 39.89 1,047,262 -0.44(-1.10%)
Jun 06, 2012 39.96 40.40 39.89 40.33 1,089,630 +0.70(+1.76%)
Jun 05, 2012 39.05 39.78 39.05 39.64 2,145,574 +0.39(+0.98%)
Jun 04, 2012 39.03 39.56 38.64 39.25 3,483,406 +0.22(+0.57%)
Jun 01, 2012 39.53 39.85 38.95 39.03 2,425,041 -1.22(-3.04%)
May 31, 2012 40.49 40.61 39.88 40.25 2,916,574 -0.39(-0.96%)
May 30, 2012 40.58 40.76 40.36 40.64 3,345,139 -0.29(-0.71%)
May 29, 2012 40.84 40.96 40.46 40.93 1,604,308 +0.03(+0.07%)
May 25, 2012 40.80 40.92 40.60 40.90 1,072,510 +0.13(+0.33%)
May 24, 2012 40.48 40.80 40.26 40.77 1,343,121 +0.42(+1.04%)
May 23, 2012 40.07 40.39 39.69 40.35 2,185,383 -0.15(-0.37%)
May 22, 2012 40.57 40.96 40.25 40.50 1,933,584 +0.08(+0.19%)
May 21, 2012 39.45 40.47 39.44 40.42 5,558,702 +1.08(+2.76%)
May 18, 2012 39.91 40.01 37.56 39.33 4,287,328 -0.63(-1.58%)
May 17, 2012 41.06 41.16 39.94 39.96 3,945,183 -1.09(-2.67%)
May 16, 2012 41.15 41.42 41.04 41.06 1,471,581 -0.10(-0.24%)
May 15, 2012 41.30 41.45 40.92 41.16 3,291,405 -0.11(-0.26%)
May 14, 2012 41.14 41.45 40.89 41.26 1,033,016 -0.04(-0.09%)
May 11, 2012 40.52 41.46 40.52 41.30 2,903,990 +0.54(+1.33%)
May 10, 2012 40.55 40.88 40.48 40.76 927,141 +0.41(+1.00%)
May 09, 2012 40.47 40.55 40.08 40.36 1,293,214 -0.51(-1.24%)
May 08, 2012 40.33 40.90 39.93 40.86 1,823,929 +0.21(+0.51%)
May 07, 2012 39.90 40.83 39.90 40.65 1,938,035 +0.85(+2.14%)
May 04, 2012 40.48 40.48 39.79 39.80 1,695,992 -0.79(-1.94%)
May 03, 2012 41.08 41.23 40.49 40.59 731,543 -0.57(-1.37%)
May 02, 2012 40.75 41.20 40.60 41.15 812,296 +0.34(+0.84%)
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.