Nasdaq Biotechnology Ishares ETF (NQ: IBB )

146.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 134.91 137.26 134.21 137.03 260,389 +2.09(+1.55%)
Dec 28, 2012 135.70 136.40 134.78 134.94 470,701 -1.27(-0.94%)
Dec 27, 2012 136.78 137.96 134.51 136.21 426,091 -0.42(-0.31%)
Dec 26, 2012 138.15 138.25 136.03 136.63 361,259 -1.21(-0.88%)
Dec 24, 2012 137.48 138.11 137.25 137.84 97,014 -0.11(-0.08%)
Dec 21, 2012 137.68 138.43 136.80 137.95 545,451 -1.13(-0.81%)
Dec 20, 2012 139.11 139.52 138.29 139.08 266,176 +0.01(+0.01%)
Dec 19, 2012 141.00 141.00 138.73 139.07 258,258 -1.70(-1.21%)
Dec 18, 2012 140.09 140.96 139.25 140.77 397,773 +1.36(+0.98%)
Dec 17, 2012 138.21 139.41 138.15 139.41 287,065 +1.35(+0.98%)
Dec 14, 2012 138.26 139.51 137.89 138.06 246,962 -0.87(-0.63%)
Dec 13, 2012 140.65 140.77 138.49 138.93 308,152 -1.75(-1.24%)
Dec 12, 2012 141.87 141.87 140.29 140.68 243,332 -0.48(-0.34%)
Dec 11, 2012 139.80 141.34 139.62 141.16 550,925 +2.19(+1.58%)
Dec 10, 2012 136.95 139.28 136.92 138.97 453,630 +2.06(+1.50%)
Dec 07, 2012 138.39 138.83 136.44 136.91 328,098 -0.82(-0.60%)
Dec 06, 2012 137.89 138.95 137.52 137.73 146,068 -0.62(-0.45%)
Dec 05, 2012 139.27 140.07 137.15 138.35 178,567 -0.13(-0.09%)
Dec 04, 2012 138.69 138.98 137.74 138.48 216,390 -0.27(-0.19%)
Nov 30, 2012 140.00 140.26 138.35 138.75 343,276 -1.12(-0.80%)
Nov 29, 2012 139.33 139.96 138.13 139.87 433,411 +2.21(+1.61%)
Nov 28, 2012 136.67 137.66 134.47 137.66 320,663 +0.64(+0.47%)
Nov 27, 2012 137.03 138.28 136.77 137.02 340,169 -0.51(-0.37%)
Nov 26, 2012 138.14 138.14 136.25 137.53 234,184 -0.69(-0.50%)
Nov 23, 2012 137.02 138.22 137.02 138.22 304,297 +1.69(+1.24%)
Nov 21, 2012 136.98 136.98 135.64 136.53 444,620 +0.32(+0.23%)
Nov 20, 2012 133.09 136.21 133.09 136.21 553,497 +2.78(+2.08%)
Nov 19, 2012 133.38 133.79 131.88 133.43 615,657 +1.81(+1.37%)
Nov 16, 2012 128.41 132.13 128.41 131.62 941,509 +3.06(+2.38%)
Nov 15, 2012 129.65 129.74 127.37 128.56 709,217 -1.18(-0.91%)
Nov 14, 2012 132.97 132.97 129.31 129.74 550,378 -2.55(-1.93%)
Nov 13, 2012 131.28 133.09 131.28 132.29 528,555 -0.01(-0.01%)
Nov 12, 2012 132.00 133.00 131.61 132.30 1,029,667 +2.29(+1.76%)
Nov 09, 2012 127.50 131.03 125.63 130.01 974,429 +1.60(+1.25%)
Nov 08, 2012 130.06 130.06 128.19 128.41 692,295 -1.55(-1.19%)
Nov 07, 2012 131.24 132.43 129.00 129.96 1,239,807 -3.12(-2.34%)
Nov 06, 2012 133.37 134.00 132.54 133.08 399,816 -0.20(-0.15%)
Nov 05, 2012 131.20 133.48 131.20 133.28 613,708 +2.39(+1.83%)
Nov 02, 2012 133.86 134.03 130.75 130.89 703,557 -3.16(-2.36%)
Nov 01, 2012 132.00 135.04 132.00 134.05 1,120,343 +2.18(+1.66%)
Oct 31, 2012 134.70 134.87 131.55 131.87 1,092,468 -3.09(-2.29%)
Oct 26, 2012 136.47 134.96 134.96 134.96 569,800 -1.54(-1.13%)
Oct 25, 2012 137.16 138.89 136.19 136.50 452,112 +0.05(+0.04%)
Oct 24, 2012 138.00 138.13 136.26 136.45 781,181 +0.25(+0.18%)
Oct 23, 2012 137.34 137.61 134.50 136.20 1,146,878 -3.20(-2.29%)
Oct 19, 2012 143.60 143.60 139.01 139.40 941,982 -4.34(-3.02%)
Oct 18, 2012 145.89 145.89 143.74 143.74 283,611 -2.18(-1.49%)
Oct 17, 2012 144.10 146.31 144.07 145.92 588,908 +1.86(+1.29%)
Oct 16, 2012 142.64 144.12 142.64 144.06 315,306 +1.73(+1.22%)
Oct 15, 2012 142.00 142.55 141.06 142.33 596,758 +0.69(+0.49%)
Oct 12, 2012 143.27 143.28 141.44 141.64 460,965 -1.00(-0.70%)
Oct 11, 2012 142.78 143.84 142.28 142.64 330,066 +0.70(+0.49%)
Oct 10, 2012 143.04 143.10 141.16 141.94 513,710 -1.11(-0.77%)
Oct 09, 2012 145.31 145.70 142.79 143.05 445,566 -2.74(-1.88%)
Oct 08, 2012 147.18 147.18 145.57 145.79 810,688 -1.39(-0.94%)
Oct 05, 2012 147.60 148.54 146.57 147.18 783,526 +0.36(+0.25%)
Oct 04, 2012 147.00 147.78 146.06 146.82 399,212 +0.60(+0.41%)
Oct 03, 2012 145.74 146.25 144.61 146.22 438,378 +1.04(+0.72%)
Oct 02, 2012 144.93 145.21 144.21 145.18 1,790,346 +1.55(+1.08%)
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.