Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.65 -0.14 (-0.10%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 25.42 25.65 25.35 25.57 2,073,003 -0.17(-0.65%)
Aug 28, 2009 25.99 25.99 25.47 25.74 2,923,327 -0.14(-0.54%)
Aug 27, 2009 25.93 25.97 25.49 25.88 2,197,302 -0.03(-0.10%)
Aug 26, 2009 25.77 26.10 25.69 25.91 2,994,643 +0.47(+1.85%)
Aug 25, 2009 25.67 25.97 25.44 25.44 3,589,392 -0.14(-0.56%)
Aug 24, 2009 25.61 25.66 25.47 25.58 1,721,984 +0.14(+0.56%)
Aug 21, 2009 25.46 25.66 25.31 25.44 1,637,156 +0.22(+0.88%)
Aug 20, 2009 25.12 25.37 25.03 25.21 1,856,798 -0.12(-0.46%)
Aug 19, 2009 24.57 25.33 24.50 25.33 3,918,852 +0.71(+2.89%)
Aug 18, 2009 24.61 24.76 24.45 24.62 1,701,055 +0.06(+0.23%)
Aug 17, 2009 24.58 24.66 24.43 24.56 6,345,549 -0.42(-1.70%)
Aug 14, 2009 25.18 25.18 24.66 24.99 1,722,403 -0.22(-0.86%)
Aug 13, 2009 25.35 25.55 25.05 25.20 1,893,702 -0.04(-0.17%)
Aug 12, 2009 24.96 25.45 24.92 25.25 2,489,709 +0.25(+1.02%)
Aug 11, 2009 24.99 25.18 24.78 24.99 1,501,215 -0.11(-0.43%)
Aug 10, 2009 24.94 25.11 24.89 25.10 1,855,797 -0.03(-0.12%)
Aug 07, 2009 25.25 25.33 24.89 25.13 3,330,118 +0.12(+0.48%)
Aug 06, 2009 25.61 25.63 24.95 25.01 1,565,405 -0.53(-2.06%)
Aug 05, 2009 26.03 26.03 25.47 25.53 1,375,011 -0.41(-1.59%)
Aug 04, 2009 25.69 26.07 25.68 25.95 1,110,760 +0.08(+0.33%)
Aug 03, 2009 25.86 25.86 25.51 25.86 1,975,848 +0.13(+0.52%)
Jul 31, 2009 25.91 26.10 25.69 25.73 1,534,118 -0.23(-0.87%)
Jul 30, 2009 26.22 26.31 25.92 25.95 3,071,739 -0.10(-0.38%)
Jul 29, 2009 25.81 26.05 25.77 26.05 3,389,034 +0.10(+0.38%)
Jul 28, 2009 25.64 25.95 25.54 25.95 2,175,517 +0.42(+1.64%)
Jul 27, 2009 25.47 25.57 25.27 25.53 1,422,433 +0.03(+0.10%)
Jul 24, 2009 24.91 25.51 24.89 25.51 2,598,994 +0.50(+2.01%)
Jul 23, 2009 24.36 25.12 24.36 25.00 4,924,809 +1.10(+4.62%)
Jul 22, 2009 23.87 24.12 23.85 23.90 2,609,144 -0.04(-0.18%)
Jul 21, 2009 23.84 24.00 23.63 23.94 1,879,741 +0.24(+1.01%)
Jul 20, 2009 23.62 23.77 23.52 23.70 2,172,585 +0.27(+1.14%)
Jul 17, 2009 23.54 23.55 23.37 23.44 7,073,839 -0.02(-0.07%)
Jul 16, 2009 23.26 23.52 23.19 23.45 2,788,901 +0.20(+0.87%)
Jul 15, 2009 23.23 23.33 23.02 23.25 2,616,246 +0.25(+1.08%)
Jul 14, 2009 22.98 23.12 22.94 23.00 874,613 +0.04(+0.16%)
Jul 13, 2009 22.64 23.00 22.44 22.97 2,520,264 +0.28(+1.22%)
Jul 10, 2009 22.67 22.87 22.55 22.69 1,490,318 -0.06(-0.24%)
Jul 09, 2009 22.86 22.88 22.67 22.74 1,605,747 -0.10(-0.43%)
Jul 08, 2009 23.15 23.20 22.70 22.84 3,074,441 +0.20(+0.89%)
Jul 07, 2009 22.99 23.00 22.63 22.64 2,752,802 -0.38(-1.66%)
Jul 06, 2009 22.84 23.02 22.67 23.02 2,481,612 +0.03(+0.11%)
Jul 02, 2009 23.24 23.26 22.89 23.00 3,412,540 -0.62(-2.63%)
Jul 01, 2009 23.76 23.82 23.55 23.62 2,735,272 -0.15(-0.65%)
Jun 30, 2009 23.84 23.97 23.60 23.77 2,612,337 -0.07(-0.30%)
Jun 29, 2009 23.79 23.89 23.39 23.84 2,773,057 +0.05(+0.21%)
Jun 26, 2009 23.51 23.86 23.39 23.79 2,395,931 +0.22(+0.94%)
Jun 25, 2009 23.27 23.61 22.65 23.57 3,126,617 +0.60(+2.60%)
Jun 24, 2009 22.80 23.08 22.72 22.97 1,799,434 +0.24(+1.05%)
Jun 23, 2009 22.80 22.87 22.61 22.73 1,836,255 -0.05(-0.22%)
Jun 22, 2009 23.05 23.14 22.73 22.78 2,960,819 -0.50(-2.13%)
Jun 19, 2009 23.29 23.50 23.15 23.28 3,981,089 +0.18(+0.78%)
Jun 18, 2009 22.96 23.17 22.76 23.10 2,501,227 +0.14(+0.61%)
Jun 17, 2009 22.44 23.11 22.43 22.96 2,229,551 +0.57(+2.54%)
Jun 16, 2009 22.61 22.66 22.32 22.39 1,145,617 -0.06(-0.26%)
Jun 15, 2009 22.81 22.82 22.35 22.45 2,203,247 -0.55(-2.39%)
Jun 12, 2009 22.79 23.10 22.76 23.00 2,775,778 +0.10(+0.46%)
Jun 11, 2009 22.74 23.14 22.73 22.89 3,314,115 +0.22(+0.96%)
Jun 10, 2009 23.01 23.05 22.40 22.68 1,503,306 -0.16(-0.71%)
Jun 09, 2009 22.96 23.02 22.77 22.84 2,714,108 +0.06(+0.27%)
Jun 08, 2009 22.70 23.04 22.63 22.78 1,491,750 -0.10(-0.43%)
Jun 05, 2009 23.23 23.29 22.75 22.87 2,642,736 -0.17(-0.75%)
Jun 04, 2009 23.14 23.16 22.88 23.05 3,082,195 +0.09(+0.38%)
Jun 03, 2009 22.54 23.10 22.49 22.96 4,092,848 +0.32(+1.41%)
Jun 02, 2009 22.22 22.75 22.17 22.64 3,725,320 +0.39(+1.73%)
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.