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 (%)
Jun 30, 2011 34.94 34.99 34.80 34.84 1,114,844 +0.07(+0.21%)
Jun 29, 2011 34.88 34.88 34.49 34.77 2,275,221 +0.12(+0.35%)
Jun 28, 2011 34.06 34.74 33.98 34.65 3,751,064 +0.59(+1.75%)
Jun 27, 2011 33.67 34.07 33.50 34.06 1,261,061 +0.30(+0.89%)
Jun 24, 2011 33.99 33.99 33.54 33.76 866,706 -0.25(-0.74%)
Jun 23, 2011 33.46 34.02 33.19 34.01 2,126,669 +0.19(+0.55%)
Jun 22, 2011 33.75 34.07 33.71 33.82 801,962 -0.11(-0.33%)
Jun 21, 2011 33.77 33.98 33.52 33.93 1,694,798 +0.44(+1.31%)
Jun 20, 2011 33.52 33.65 33.16 33.50 657,864 +0.30(+0.90%)
Jun 17, 2011 33.57 33.71 33.14 33.20 2,021,268 -0.23(-0.67%)
Jun 16, 2011 33.52 33.73 33.12 33.42 1,505,295 -0.15(-0.44%)
Jun 15, 2011 33.71 34.18 33.55 33.57 1,922,659 -0.38(-1.13%)
Jun 14, 2011 34.06 34.09 33.72 33.95 1,185,973 +0.30(+0.88%)
Jun 13, 2011 33.70 34.04 33.57 33.66 1,925,084 -0.09(-0.28%)
Jun 10, 2011 34.30 34.33 33.75 33.75 3,615,864 -0.65(-1.90%)
Jun 09, 2011 34.47 34.74 34.14 34.40 1,568,181 -0.09(-0.27%)
Jun 08, 2011 34.68 34.87 34.39 34.49 1,635,971 -0.15(-0.42%)
Jun 07, 2011 34.39 34.82 34.33 34.64 1,360,116 +0.41(+1.19%)
Jun 06, 2011 34.78 34.85 34.21 34.23 1,842,782 -0.62(-1.79%)
Jun 03, 2011 34.87 35.22 34.77 34.86 1,173,236 +0.17(+0.48%)
May 24, 2011 35.19 35.19 34.68 34.69 1,373,566 -0.14(-0.39%)
May 23, 2011 35.26 35.26 34.61 34.83 1,048,998 -0.54(-1.52%)
May 20, 2011 35.22 35.52 35.06 35.36 1,161,464 +0.10(+0.30%)
May 19, 2011 35.63 35.63 35.02 35.26 1,421,955 -0.18(-0.51%)
May 18, 2011 35.19 35.47 35.02 35.44 381,277 +0.30(+0.86%)
May 17, 2011 34.81 35.15 34.76 35.14 1,008,938 +0.08(+0.21%)
May 16, 2011 35.47 35.52 35.03 35.06 1,210,550 -0.53(-1.50%)
May 13, 2011 35.84 35.94 35.45 35.59 1,271,777 -0.18(-0.50%)
May 12, 2011 35.11 35.80 34.96 35.77 1,804,809 +0.47(+1.34%)
May 11, 2011 35.61 35.61 35.02 35.30 3,672,860 -0.22(-0.62%)
May 10, 2011 35.37 35.54 35.14 35.52 2,293,692 +0.19(+0.53%)
May 09, 2011 34.95 35.40 34.87 35.33 1,046,264 +0.56(+1.60%)
May 06, 2011 34.54 35.09 34.54 34.78 1,199,800 +0.47(+1.37%)
May 05, 2011 34.65 34.76 34.23 34.31 1,066,580 -0.46(-1.33%)
May 04, 2011 35.00 35.22 34.54 34.77 4,356,260 -0.25(-0.73%)
May 03, 2011 35.15 35.35 34.82 35.02 1,004,652 -0.30(-0.84%)
May 02, 2011 35.37 35.67 35.17 35.32 1,457,102 +0.22(+0.62%)
Apr 29, 2011 35.57 35.57 35.10 35.10 615,471 -0.49(-1.38%)
Apr 28, 2011 35.61 35.81 35.28 35.59 2,350,058 +0.08(+0.22%)
Apr 27, 2011 34.89 35.53 34.76 35.51 2,566,550 +0.82(+2.37%)
Apr 26, 2011 34.18 34.82 34.18 34.69 1,672,572 +0.52(+1.51%)
Apr 25, 2011 34.21 34.43 33.90 34.17 482,092 -0.15(-0.44%)
Apr 21, 2011 34.46 34.46 34.18 34.32 1,261,168 -0.01(-0.02%)
Apr 20, 2011 34.18 34.33 34.09 34.33 858,736 +0.61(+1.80%)
Apr 19, 2011 34.04 34.04 33.49 33.72 1,678,752 -0.15(-0.43%)
Apr 18, 2011 33.77 34.12 33.52 33.87 1,177,908 -0.41(-1.21%)
Apr 15, 2011 33.87 34.29 33.84 34.29 859,978 +0.41(+1.20%)
Apr 14, 2011 33.56 33.89 33.39 33.88 2,091,329 +0.27(+0.80%)
Apr 13, 2011 33.60 33.67 33.35 33.61 1,207,636 +0.30(+0.91%)
Apr 12, 2011 33.32 33.36 33.13 33.31 1,330,485 -0.10(-0.29%)
Apr 11, 2011 33.50 33.63 33.23 33.41 1,274,162 +0.02(+0.06%)
Apr 08, 2011 33.38 33.54 33.19 33.39 820,708 +0.01(+0.02%)
Apr 07, 2011 33.40 33.59 33.22 33.38 1,537,396 -0.08(-0.25%)
Apr 06, 2011 33.65 33.73 33.31 33.47 1,839,610 +0.00(+0.01%)
Apr 05, 2011 33.11 33.54 33.11 33.46 2,535,251 +0.42(+1.28%)
Apr 04, 2011 33.05 33.17 32.97 33.04 831,912 +0.08(+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.