Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.35 24.48 23.96 24.03 3,564,611 -0.30(-1.24%)
Oct 29, 2009 24.08 24.41 24.08 24.34 3,793,025 +0.32(+1.35%)
Oct 28, 2009 24.61 24.63 23.91 24.01 5,154,822 -0.78(-3.14%)
Oct 27, 2009 24.84 25.03 24.70 24.79 2,743,778 -0.02(-0.08%)
Oct 26, 2009 25.20 25.39 24.68 24.81 4,540,837 -0.30(-1.19%)
Oct 23, 2009 25.22 25.54 25.09 25.11 2,774,190 -0.45(-1.74%)
Oct 22, 2009 25.46 25.69 25.29 25.55 2,192,772 +0.07(+0.27%)
Oct 21, 2009 25.66 25.93 25.48 25.49 3,422,816 -0.22(-0.85%)
Oct 20, 2009 26.26 26.29 25.69 25.71 3,018,850 -0.64(-2.44%)
Oct 19, 2009 26.40 26.48 26.22 26.35 1,587,390 -0.04(-0.14%)
Oct 16, 2009 26.47 26.55 26.25 26.38 1,391,461 -0.24(-0.91%)
Oct 15, 2009 26.28 26.66 26.28 26.63 1,966,694 +0.26(+0.99%)
Oct 14, 2009 26.27 26.44 26.12 26.36 958,896 +0.32(+1.23%)
Oct 13, 2009 26.09 26.21 25.92 26.04 797,412 -0.08(-0.29%)
Oct 12, 2009 26.33 26.50 26.04 26.12 746,727 +0.01(+0.05%)
Oct 09, 2009 25.90 26.14 25.88 26.10 1,117,247 +0.19(+0.72%)
Oct 08, 2009 26.09 26.21 25.90 25.92 1,040,804 -0.07(-0.25%)
Oct 07, 2009 26.03 26.04 25.88 25.98 975,673 -0.08(-0.30%)
Oct 06, 2009 25.92 26.25 25.76 26.06 1,852,520 +0.23(+0.89%)
Oct 05, 2009 25.86 25.97 25.68 25.83 958,362 +0.08(+0.29%)
Oct 02, 2009 25.68 25.90 25.57 25.76 1,722,077 -0.07(-0.25%)
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.