Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.98 -1.49 (-1.00%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 44.58 44.72 44.10 44.67 1,683,299 +0.34(+0.77%)
Aug 30, 2012 44.30 44.43 44.11 44.33 468,572 -0.26(-0.57%)
Aug 29, 2012 44.65 44.77 44.43 44.58 577,091 +0.11(+0.24%)
Aug 27, 2012 44.67 44.73 44.28 44.48 1,016,467 -0.07(-0.15%)
Aug 24, 2012 43.93 44.62 43.89 44.55 1,518,035 +0.60(+1.37%)
Aug 23, 2012 43.88 44.09 43.60 43.94 831,496 +0.05(+0.10%)
Aug 22, 2012 43.50 44.00 43.42 43.90 853,139 +0.39(+0.89%)
Aug 21, 2012 43.58 43.88 43.37 43.51 1,255,747 -0.00(-0.01%)
Aug 20, 2012 43.57 43.58 43.23 43.51 1,014,901 -0.10(-0.23%)
Aug 17, 2012 43.76 43.81 43.24 43.61 1,094,443 -0.18(-0.41%)
Aug 16, 2012 44.08 44.08 43.57 43.79 1,408,313 -0.37(-0.84%)
Aug 15, 2012 43.79 44.21 43.76 44.16 919,547 +0.37(+0.85%)
Aug 14, 2012 43.89 43.89 43.55 43.79 1,223,775 +0.37(+0.86%)
Aug 13, 2012 43.34 43.47 43.00 43.42 1,364,303 -0.10(-0.23%)
Aug 10, 2012 43.25 43.58 43.25 43.52 751,749 +0.02(+0.05%)
Aug 09, 2012 43.46 43.71 43.33 43.50 1,350,024 +0.02(+0.05%)
Aug 08, 2012 43.74 43.77 43.35 43.48 1,510,091 -0.34(-0.78%)
Aug 07, 2012 43.98 43.99 43.60 43.82 1,058,634 +0.11(+0.25%)
Aug 06, 2012 43.61 43.90 43.41 43.71 1,973,547 +0.35(+0.80%)
Aug 03, 2012 43.69 43.99 43.33 43.36 1,827,093 +0.45(+1.05%)
Aug 02, 2012 42.78 43.20 42.39 42.91 2,878,778 -0.09(-0.21%)
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.