Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.00 USD +0.32 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 102.48 104.58 101.83 103.90 432,213 +0.48(+0.46%)
Jul 28, 2011 102.79 105.52 102.79 103.42 908,222 +0.18(+0.17%)
Jul 27, 2011 105.69 105.70 102.87 103.24 1,613,093 -2.97(-2.80%)
Jul 26, 2011 107.26 107.26 106.03 106.21 311,153 -1.14(-1.06%)
Jul 25, 2011 108.22 108.50 107.27 107.35 142,022 -1.79(-1.64%)
Jul 22, 2011 109.05 109.37 108.41 109.14 137,333 +0.52(+0.48%)
Jul 21, 2011 107.36 109.00 107.36 108.62 468,162 +1.59(+1.49%)
Jul 20, 2011 108.13 108.30 106.52 107.03 145,058 -0.99(-0.92%)
Jul 19, 2011 106.84 108.02 106.40 108.02 1,414,640 +1.86(+1.75%)
Jul 18, 2011 106.87 107.11 105.12 106.16 1,167,331 -1.22(-1.14%)
Jul 15, 2011 107.63 107.67 106.77 107.38 234,621 -0.21(-0.20%)
Jul 14, 2011 108.45 109.47 107.33 107.59 537,062 -0.70(-0.65%)
Jul 13, 2011 107.91 109.26 107.88 108.29 597,941 +0.83(+0.77%)
Jul 12, 2011 107.03 108.45 106.99 107.46 395,558 -0.08(-0.07%)
Jul 11, 2011 109.09 109.09 107.17 107.54 1,148,140 -2.06(-1.88%)
Jul 08, 2011 108.57 109.67 108.57 109.60 253,105 +0.15(+0.14%)
Jul 07, 2011 110.00 110.00 108.49 109.45 238,370 +0.76(+0.70%)
Jul 06, 2011 108.21 108.91 108.03 108.69 260,060 +0.54(+0.50%)
Jul 05, 2011 108.00 108.17 107.44 108.15 599,713 +0.44(+0.41%)
Jul 01, 2011 106.19 107.82 106.16 107.71 363,711 +1.05(+0.98%)
Jun 30, 2011 106.95 107.11 106.52 106.66 364,204 +0.22(+0.21%)
Jun 29, 2011 106.76 106.76 105.58 106.44 743,283 +0.37(+0.35%)
Jun 28, 2011 104.27 106.33 104.01 106.07 1,225,420 +1.82(+1.75%)
Jun 27, 2011 103.07 104.30 102.54 104.25 411,971 +0.92(+0.89%)
Jun 24, 2011 104.03 104.03 102.68 103.33 283,141 -0.77(-0.74%)
Jun 23, 2011 102.41 104.13 101.59 104.10 694,753 +0.57(+0.55%)
Jun 22, 2011 103.31 104.29 103.18 103.53 261,990 -0.34(-0.33%)
Jun 21, 2011 103.37 104.01 102.60 103.87 553,667 +1.34(+1.31%)
Jun 20, 2011 102.61 102.99 101.49 102.53 214,915 +0.91(+0.90%)
Jun 17, 2011 102.77 103.20 101.44 101.62 660,320 -0.69(-0.67%)
Jun 16, 2011 102.62 103.24 101.38 102.31 491,759 -0.45(-0.44%)
Jun 15, 2011 103.19 104.62 102.71 102.76 628,106 -1.17(-1.13%)
Jun 14, 2011 104.26 104.35 103.23 103.93 387,441 +0.91(+0.88%)
Jun 13, 2011 103.16 104.19 102.75 103.02 628,898 -0.29(-0.28%)
Jun 10, 2011 105.00 105.08 103.31 103.31 1,181,252 -2.00(-1.90%)
Jun 09, 2011 105.51 106.33 104.50 105.31 512,303 -0.28(-0.27%)
Jun 08, 2011 106.17 106.73 105.26 105.59 534,449 -0.45(-0.42%)
Jun 07, 2011 105.26 106.59 105.10 106.04 444,331 +1.25(+1.19%)
Jun 06, 2011 106.46 106.67 104.71 104.79 602,011 -1.91(-1.79%)
Jun 03, 2011 106.73 107.82 106.44 106.70 383,280 +0.51(+0.48%)
May 24, 2011 107.72 107.72 106.17 106.19 448,725 -0.42(-0.39%)
May 23, 2011 107.93 107.93 105.93 106.61 342,693 -1.64(-1.52%)
May 20, 2011 107.82 108.74 107.32 108.25 379,434 +0.32(+0.30%)
May 19, 2011 109.07 109.07 107.19 107.93 464,533 -0.55(-0.51%)
May 18, 2011 107.72 108.59 107.20 108.48 124,558 +0.93(+0.86%)
May 17, 2011 106.55 107.61 106.41 107.55 329,606 +0.23(+0.21%)
May 16, 2011 108.56 108.73 107.24 107.32 395,470 -1.63(-1.50%)
May 13, 2011 109.72 110.02 108.50 108.95 415,472 -0.55(-0.50%)
May 12, 2011 107.46 109.60 107.01 109.50 589,606 +1.45(+1.34%)
May 11, 2011 109.00 109.00 107.19 108.05 1,199,872 -0.67(-0.62%)
May 10, 2011 108.27 108.80 107.55 108.72 749,317 +0.57(+0.53%)
May 09, 2011 106.99 108.37 106.73 108.15 341,800 +1.70(+1.60%)
May 06, 2011 105.74 107.40 105.74 106.45 391,958 +1.44(+1.37%)
May 05, 2011 106.08 106.40 104.79 105.01 348,437 -1.42(-1.33%)
May 04, 2011 107.15 107.82 105.72 106.43 1,423,129 -0.78(-0.73%)
May 03, 2011 107.60 108.22 106.60 107.21 328,206 -0.91(-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.