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 (%)
Apr 30, 2009 22.21 22.21 21.36 21.45 2,379,357 -0.58(-2.62%)
Apr 29, 2009 22.01 22.17 21.85 22.03 3,496,519 +0.11(+0.52%)
Apr 28, 2009 21.45 21.95 21.39 21.91 6,707,126 +0.46(+2.15%)
Apr 27, 2009 21.29 21.56 21.26 21.45 1,595,883 +0.32(+1.52%)
Apr 24, 2009 21.05 21.25 20.79 21.13 2,881,325 +0.37(+1.78%)
Apr 23, 2009 20.80 20.82 20.44 20.76 3,432,181 -0.02(-0.08%)
Apr 22, 2009 20.82 21.18 20.72 20.78 3,757,970 -0.05(-0.24%)
Apr 21, 2009 20.75 20.95 20.69 20.82 2,837,684 +0.15(+0.74%)
Apr 20, 2009 21.02 21.18 20.67 20.67 3,953,798 -0.66(-3.09%)
Apr 17, 2009 21.57 21.57 21.10 21.33 5,631,040 +0.04(+0.17%)
Apr 16, 2009 21.35 21.44 20.96 21.29 4,046,325 +0.21(+1.01%)
Apr 15, 2009 21.12 21.31 20.85 21.08 5,030,437 -0.22(-1.02%)
Apr 14, 2009 21.60 21.75 21.13 21.30 5,472,252 -0.29(-1.36%)
Apr 13, 2009 21.62 21.68 21.46 21.59 2,501,621 -0.09(-0.41%)
Apr 09, 2009 21.61 21.76 21.47 21.68 2,401,688 +0.40(+1.86%)
Apr 08, 2009 21.00 21.31 20.95 21.28 2,790,874 +0.30(+1.45%)
Apr 07, 2009 21.03 21.34 20.92 20.98 3,796,494 -0.34(-1.61%)
Apr 06, 2009 21.11 21.38 21.08 21.32 2,921,714 +0.02(+0.08%)
Apr 03, 2009 21.50 21.56 21.11 21.31 4,365,422 -0.14(-0.64%)
Apr 02, 2009 21.74 21.74 21.30 21.44 6,643,307 +0.17(+0.80%)
Apr 01, 2009 21.14 21.37 20.86 21.27 4,849,065 -0.46(-2.11%)
Mar 31, 2009 21.91 22.10 21.69 21.73 2,735,784 +0.04(+0.20%)
Mar 30, 2009 21.60 21.74 21.30 21.69 4,210,850 -0.62(-2.79%)
Mar 26, 2009 22.00 22.31 21.74 22.31 4,356,174 +0.61(+2.79%)
Mar 25, 2009 21.54 22.02 21.14 21.71 5,978,268 +0.21(+0.96%)
Mar 24, 2009 21.75 21.93 21.43 21.50 2,465,222 -0.46(-2.10%)
Mar 23, 2009 21.56 21.97 21.18 21.96 4,390,106 +1.05(+5.04%)
Mar 20, 2009 21.28 21.41 20.90 20.91 4,092,335 -0.33(-1.57%)
Mar 19, 2009 21.51 21.72 21.00 21.24 6,252,808 -0.27(-1.25%)
Mar 18, 2009 21.45 21.86 21.28 21.51 5,973,029 -0.07(-0.30%)
Mar 17, 2009 20.83 21.57 20.83 21.57 6,075,918 +0.72(+3.47%)
Mar 16, 2009 21.45 21.45 20.79 20.85 3,907,901 -0.44(-2.06%)
Mar 13, 2009 21.11 21.42 20.90 21.29 4,564,407 +0.36(+1.71%)
Mar 12, 2009 19.66 21.06 19.51 20.93 9,247,647 +1.21(+6.11%)
Mar 11, 2009 20.31 20.47 19.67 19.73 7,637,943 -0.34(-1.71%)
Mar 10, 2009 19.51 20.09 19.51 20.07 4,607,550 +0.73(+3.78%)
Mar 09, 2009 19.35 19.94 19.27 19.34 4,210,533 -0.23(-1.19%)
Mar 06, 2009 19.57 19.74 19.25 19.57 6,019,915 +0.16(+0.84%)
Mar 05, 2009 19.81 20.01 19.35 19.41 6,100,089 -0.81(-4.02%)
Mar 04, 2009 20.09 20.44 19.85 20.22 11,234,890 +0.52(+2.64%)
Mar 02, 2009 20.22 20.46 19.69 19.70 14,606,450 -0.96(-4.63%)
Feb 27, 2009 21.09 21.26 20.57 20.66 10,736,248 -0.84(-3.91%)
Feb 26, 2009 22.80 22.80 21.49 21.50 7,790,695 -1.12(-4.95%)
Feb 25, 2009 22.77 23.03 22.50 22.62 2,488,499 -0.29(-1.26%)
Feb 24, 2009 22.60 23.05 22.50 22.91 3,096,476 +0.34(+1.52%)
Feb 23, 2009 23.16 23.53 22.42 22.56 3,505,257 -0.37(-1.61%)
Feb 20, 2009 22.87 23.12 22.66 22.93 3,230,555 -0.20(-0.85%)
Feb 19, 2009 23.57 23.65 23.13 23.13 2,328,877 -0.34(-1.44%)
Feb 18, 2009 23.65 23.76 23.30 23.47 3,764,568 -0.16(-0.69%)
Feb 17, 2009 23.42 23.86 23.33 23.63 2,183,587 -0.34(-1.43%)
Feb 13, 2009 24.12 24.26 23.92 23.98 4,866,141 -0.25(-1.01%)
Feb 12, 2009 23.72 24.22 23.49 24.22 4,377,238 +0.46(+1.92%)
Feb 11, 2009 23.81 23.83 23.51 23.77 1,568,106 +0.10(+0.42%)
Feb 10, 2009 24.17 24.31 23.50 23.67 3,022,417 -0.63(-2.58%)
Feb 09, 2009 24.57 24.57 24.03 24.30 2,287,184 -0.10(-0.42%)
Feb 06, 2009 24.23 24.56 24.14 24.40 2,780,042 +0.18(+0.74%)
Feb 05, 2009 23.66 24.36 23.64 24.22 2,488,359 +0.33(+1.37%)
Feb 04, 2009 23.98 24.39 23.81 23.89 4,386,959 +0.09(+0.37%)
Feb 03, 2009 23.49 23.91 23.33 23.80 2,704,554 +0.42(+1.81%)
Feb 02, 2009 22.87 23.48 22.85 23.38 3,583,260 +0.21(+0.92%)
Jan 30, 2009 23.36 23.52 23.09 23.17 2,922,380 -0.09(-0.38%)
Jan 29, 2009 23.24 23.48 23.11 23.26 3,924,461 -0.10(-0.42%)
Jan 28, 2009 23.17 23.58 23.04 23.35 5,005,954 +0.48(+2.11%)
Jan 27, 2009 22.71 22.97 22.66 22.87 1,588,769 +0.29(+1.28%)
Jan 26, 2009 22.41 22.87 22.38 22.58 2,328,810 +0.24(+1.06%)
Jan 23, 2009 22.38 22.64 22.21 22.35 1,966,543 -0.28(-1.23%)
Jan 22, 2009 22.78 22.89 22.45 22.63 1,471,930 -0.43(-1.87%)
Jan 21, 2009 22.47 23.16 22.19 23.06 3,971,534 +0.79(+3.54%)
Jan 20, 2009 23.21 23.29 22.23 22.27 3,324,954 -0.92(-3.97%)
Jan 16, 2009 23.25 23.32 22.76 23.19 3,525,765 +0.16(+0.71%)
Jan 15, 2009 22.52 23.05 22.15 23.03 3,127,999 +0.51(+2.25%)
Jan 14, 2009 22.77 22.89 22.42 22.52 3,733,601 -0.48(-2.11%)
Jan 13, 2009 22.43 23.12 22.43 23.00 3,411,133 +0.51(+2.29%)
Jan 12, 2009 22.70 22.76 22.27 22.49 1,312,211 -0.17(-0.75%)
Jan 09, 2009 23.27 23.27 22.61 22.66 1,951,061 -0.62(-2.66%)
Jan 08, 2009 22.96 23.28 22.85 23.28 1,541,446 +0.25(+1.10%)
Jan 07, 2009 23.17 23.32 22.81 23.03 1,543,363 -0.26(-1.10%)
Jan 06, 2009 23.78 23.88 23.22 23.28 2,873,655 -0.51(-2.13%)
Jan 05, 2009 23.57 23.79 23.11 23.79 1,606,022 +0.18(+0.78%)
Jan 02, 2009 23.10 23.61 22.93 23.61 1,655,864 +0.33(+1.44%)
Dec 31, 2008 22.92 23.27 22.81 23.27 953,009 +0.41(+1.78%)
Dec 30, 2008 22.38 22.87 22.38 22.87 738,679 +0.55(+2.47%)
Dec 29, 2008 22.82 22.82 22.15 22.32 2,826,436 -0.51(-2.22%)
Dec 26, 2008 22.27 22.82 22.27 22.82 849,164 +0.20(+0.87%)
Dec 24, 2008 22.08 22.79 22.08 22.63 446,425 -0.02(-0.09%)
Dec 23, 2008 22.60 22.99 22.56 22.65 1,850,245 +0.07(+0.32%)
Dec 22, 2008 22.80 22.97 22.20 22.57 8,033,449 -0.31(-1.36%)
Dec 19, 2008 22.98 23.40 22.75 22.89 3,045,587 +0.11(+0.47%)
Dec 18, 2008 22.73 23.26 22.56 22.78 2,976,386 +0.06(+0.26%)
Dec 17, 2008 22.35 22.92 22.29 22.72 2,189,278 +0.13(+0.58%)
Dec 16, 2008 21.32 22.59 21.32 22.59 3,314,625 +1.23(+5.77%)
Dec 15, 2008 21.95 21.95 21.17 21.36 4,496,287 -0.51(-2.35%)
Dec 12, 2008 20.77 21.87 20.77 21.87 1,190,252 +0.68(+3.20%)
Dec 11, 2008 21.62 22.02 21.19 21.19 3,003,778 -0.52(-2.41%)
Dec 10, 2008 21.79 21.97 21.51 21.72 1,288,382 +0.18(+0.84%)
Dec 09, 2008 21.95 22.15 21.33 21.54 2,956,559 -0.32(-1.45%)
Dec 08, 2008 21.95 22.10 21.69 21.85 2,766,809 +0.27(+1.23%)
Dec 05, 2008 20.63 21.66 20.34 21.59 2,675,372 +0.66(+3.15%)
Dec 04, 2008 21.10 21.50 20.70 20.93 2,006,224 -0.31(-1.48%)
Dec 03, 2008 20.67 21.27 20.08 21.24 2,971,311 +0.67(+3.28%)
Dec 02, 2008 20.24 20.62 20.01 20.57 2,616,588 +0.62(+3.10%)
Dec 01, 2008 21.31 21.31 19.91 19.95 2,332,908 -1.45(-6.79%)
Nov 28, 2008 21.04 21.41 21.02 21.40 578,609 +0.14(+0.66%)
Nov 26, 2008 20.47 21.33 20.31 21.26 3,915,962 +0.55(+2.66%)
Nov 25, 2008 20.64 20.92 20.38 20.71 2,984,806 +0.09(+0.44%)
Nov 24, 2008 20.02 20.72 19.88 20.62 2,762,532 +0.71(+3.55%)
Nov 21, 2008 19.68 20.07 18.72 19.91 10,370,891 +0.05(+0.26%)
Nov 20, 2008 20.63 20.80 19.67 19.86 5,536,618 -1.06(-5.07%)
Nov 19, 2008 22.14 22.14 20.90 20.92 2,920,594 -0.98(-4.49%)
Nov 18, 2008 22.00 22.21 21.25 21.91 2,273,839 -0.18(-0.80%)
Nov 17, 2008 22.10 22.53 21.99 22.08 2,186,106 -0.34(-1.52%)
Nov 14, 2008 23.31 23.32 22.37 22.42 2,538,319 -0.85(-3.65%)
Nov 13, 2008 21.74 23.27 21.38 23.27 6,541,902 +1.49(+6.84%)
Nov 12, 2008 22.46 22.52 21.75 21.78 2,028,579 -0.87(-3.86%)
Nov 11, 2008 22.86 23.11 22.63 22.66 1,979,241 -0.47(-2.04%)
Nov 10, 2008 23.22 23.65 22.85 23.13 3,189,278 +0.01(+0.04%)
Nov 07, 2008 22.76 23.15 22.70 23.12 2,056,288 +0.67(+3.01%)
Nov 06, 2008 22.97 23.18 22.44 22.44 2,610,375 -0.64(-2.77%)
Nov 05, 2008 23.80 23.80 23.02 23.08 2,029,748 -0.78(-3.27%)
Nov 04, 2008 24.21 24.31 23.54 23.86 4,031,500 -0.02(-0.07%)
Nov 03, 2008 23.88 23.93 23.21 23.88 2,818,422 +0.49(+2.09%)
Oct 31, 2008 22.74 23.54 22.68 23.39 4,479,989 +0.47(+2.04%)
Oct 30, 2008 22.33 22.92 22.32 22.92 5,571,600 +0.69(+3.09%)
Oct 29, 2008 22.28 22.61 21.33 22.23 6,775,451 +0.67(+3.11%)
Oct 28, 2008 20.72 21.61 20.28 21.56 3,527,193 +1.13(+5.53%)
Oct 27, 2008 20.86 21.45 20.37 20.43 3,978,257 -1.16(-5.38%)
Oct 24, 2008 21.13 21.88 20.68 21.59 2,048,192 -0.46(-2.08%)
Oct 23, 2008 22.18 22.62 21.05 22.05 4,390,726 +0.33(+1.54%)
Oct 22, 2008 22.76 22.76 21.61 21.72 4,109,344 -1.11(-4.85%)
Oct 21, 2008 23.37 23.60 22.83 22.83 2,714,302 -0.56(-2.41%)
Oct 20, 2008 22.34 23.39 22.26 23.39 1,346,097 +0.79(+3.48%)
Oct 17, 2008 21.87 23.21 21.87 22.60 3,701,140 +0.62(+2.80%)
Oct 16, 2008 21.55 22.34 20.55 21.99 5,729,182 -0.15(-0.70%)
Oct 15, 2008 22.97 22.98 21.02 22.14 3,105,586 -1.32(-5.63%)
Oct 14, 2008 23.53 24.24 22.70 23.46 5,615,607 +0.01(+0.04%)
Oct 13, 2008 22.16 23.64 21.82 23.45 4,217,106 +2.11(+9.87%)
Oct 10, 2008 20.82 21.45 19.27 21.35 9,899,326 -0.40(-1.85%)
Oct 09, 2008 23.12 23.24 21.48 21.75 4,319,843 -1.23(-5.37%)
Oct 08, 2008 22.25 23.77 22.09 22.98 6,612,401 +0.02(+0.07%)
Oct 07, 2008 24.00 24.14 22.97 22.97 6,025,090 -0.94(-3.93%)
Oct 06, 2008 24.76 24.85 22.65 23.91 8,669,523 -1.28(-5.08%)
Oct 03, 2008 25.86 26.17 25.17 25.19 4,610,176 -0.30(-1.18%)
Oct 02, 2008 26.38 26.47 25.48 25.49 3,111,409 -0.96(-3.62%)
Oct 01, 2008 26.71 26.71 26.18 26.45 3,419,828 -0.20(-0.76%)
Sep 30, 2008 26.37 26.65 25.97 26.65 2,569,461 +0.38(+1.45%)
Sep 29, 2008 27.38 27.38 26.13 26.27 5,130,007 -1.38(-4.98%)
Sep 26, 2008 26.63 27.84 26.62 27.64 5,156,719 +0.55(+2.04%)
Sep 25, 2008 27.52 27.52 26.76 27.09 2,813,519 +0.38(+1.42%)
Sep 24, 2008 26.26 26.92 26.20 26.71 3,664,845 +0.35(+1.34%)
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.