Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 31.68 31.93 31.15 31.43 1,256,619 +0.02(+0.06%)
Aug 30, 2011 30.77 31.58 30.77 31.41 921,337 +0.32(+1.02%)
Aug 29, 2011 30.47 31.10 30.36 31.09 1,491,184 +1.00(+3.33%)
Aug 26, 2011 29.15 30.16 28.78 30.09 1,910,403 +0.66(+2.24%)
Aug 25, 2011 29.94 30.23 29.36 29.43 2,029,652 -0.69(-2.30%)
Aug 24, 2011 29.70 30.12 29.40 30.12 1,866,566 +0.20(+0.68%)
Aug 23, 2011 28.90 29.95 28.65 29.92 2,123,531 +1.14(+3.95%)
Aug 22, 2011 29.70 29.70 28.65 28.78 1,715,555 -0.13(-0.44%)
Aug 19, 2011 28.49 29.33 28.49 28.91 2,015,905 +0.04(+0.14%)
Aug 18, 2011 29.42 29.55 28.63 28.87 2,626,996 -1.42(-4.70%)
Aug 17, 2011 30.46 30.85 29.94 30.30 2,844,187 -0.16(-0.54%)
Aug 16, 2011 30.06 30.66 30.06 30.46 3,357,352 -0.13(-0.43%)
Aug 15, 2011 29.74 30.61 29.74 30.59 2,292,213 +0.94(+3.18%)
Aug 12, 2011 29.44 29.88 29.07 29.65 1,687,706 +0.63(+2.17%)
Aug 11, 2011 27.81 29.37 27.81 29.02 3,919,452 +1.10(+3.93%)
Aug 10, 2011 28.59 28.96 27.88 27.92 5,179,583 -1.42(-4.85%)
Aug 09, 2011 28.97 29.40 27.43 29.34 8,172,282 +1.65(+5.96%)
Aug 08, 2011 28.55 29.04 27.45 27.69 8,139,370 -1.82(-6.18%)
Aug 05, 2011 29.95 30.23 28.63 29.52 6,684,529 -0.32(-1.06%)
Aug 04, 2011 31.70 31.70 29.81 29.83 8,109,243 -2.55(-7.88%)
Aug 03, 2011 32.32 32.55 31.26 32.38 7,058,791 -0.03(-0.09%)
Aug 02, 2011 33.23 33.65 32.38 32.41 4,994,472 -1.03(-3.09%)
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.