Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.40 USD -0.53 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 103.99 104.90 103.54 104.35 419,921 +0.39(+0.38%)
Dec 29, 2011 103.18 104.18 103.00 103.96 400,342 +0.70(+0.68%)
Dec 28, 2011 104.18 104.24 103.08 103.26 232,733 -1.04(-1.00%)
Dec 27, 2011 103.05 104.63 103.05 104.30 163,194 +0.81(+0.78%)
Dec 23, 2011 103.63 103.63 103.04 103.49 169,580 +0.54(+0.52%)
Dec 21, 2011 102.09 103.09 101.61 102.95 212,936 +0.40(+0.39%)
Dec 20, 2011 101.05 102.64 101.05 102.55 323,548 +2.51(+2.51%)
Dec 19, 2011 100.24 101.76 99.81 100.04 172,659 -0.07(-0.07%)
Dec 16, 2011 99.72 100.93 99.72 100.11 454,567 +0.43(+0.43%)
Dec 15, 2011 99.67 100.11 99.13 99.68 567,477 +0.56(+0.56%)
Dec 14, 2011 98.76 99.63 98.60 99.12 380,160 -0.31(-0.31%)
Dec 13, 2011 101.38 101.50 99.02 99.43 498,740 -1.21(-1.20%)
Dec 12, 2011 101.01 101.01 100.02 100.64 405,516 -1.00(-0.98%)
Dec 09, 2011 100.15 101.96 100.15 101.64 291,032 +1.76(+1.76%)
Dec 08, 2011 101.44 101.59 99.65 99.88 470,902 -1.61(-1.59%)
Dec 07, 2011 101.12 101.90 100.28 101.49 346,004 -0.38(-0.37%)
Dec 06, 2011 101.56 102.26 101.34 101.87 284,175 -0.04(-0.04%)
Dec 05, 2011 103.38 103.38 101.53 101.91 584,187 +0.16(+0.16%)
Dec 02, 2011 103.65 103.65 101.65 101.75 695,636 -0.66(-0.64%)
Dec 01, 2011 102.30 102.74 101.75 102.41 411,036 +0.21(+0.21%)
Nov 30, 2011 100.78 102.36 100.71 102.20 967,668 +3.19(+3.22%)
Nov 29, 2011 99.69 99.69 98.52 99.01 380,811 +0.08(+0.08%)
Nov 28, 2011 98.43 99.12 97.09 98.93 587,979 +3.30(+3.45%)
Nov 25, 2011 96.31 96.53 95.60 95.63 80,579 -0.94(-0.97%)
Nov 23, 2011 97.02 97.72 96.46 96.57 416,613 -1.49(-1.52%)
Nov 22, 2011 96.49 98.43 96.49 98.06 822,535 +1.32(+1.36%)
Nov 21, 2011 96.44 97.22 95.97 96.74 1,322,731 +4.41(+4.78%)
Nov 18, 2011 92.91 93.64 92.15 92.33 642,123 -0.65(-0.70%)
Nov 17, 2011 93.59 94.23 92.18 92.98 560,605 -0.81(-0.86%)
Nov 16, 2011 94.44 95.38 93.41 93.79 791,938 -1.38(-1.45%)
Nov 15, 2011 94.34 95.55 94.17 95.17 383,727 +0.32(+0.34%)
Nov 14, 2011 94.52 95.21 94.23 94.85 381,847 -0.17(-0.18%)
Nov 11, 2011 94.03 95.37 94.03 95.02 609,389 +1.52(+1.63%)
Nov 10, 2011 94.37 94.82 92.42 93.50 519,670 -0.07(-0.07%)
Nov 09, 2011 93.94 95.31 93.33 93.57 456,908 -2.59(-2.69%)
Nov 08, 2011 96.85 96.85 94.68 96.16 391,533 -0.11(-0.11%)
Nov 07, 2011 96.52 96.71 94.58 96.27 453,197 +0.28(+0.29%)
Nov 04, 2011 96.83 96.84 95.36 95.99 462,853 -1.54(-1.58%)
Nov 03, 2011 97.00 97.72 95.74 97.53 620,969 +1.18(+1.22%)
Nov 02, 2011 97.35 97.55 95.23 96.35 484,371 +0.16(+0.17%)
Nov 01, 2011 96.85 97.31 95.23 96.19 894,129 -2.04(-2.08%)
Oct 31, 2011 99.46 99.55 98.15 98.23 645,079 -2.00(-2.00%)
Oct 28, 2011 100.27 100.55 99.68 100.23 494,816 +0.41(+0.41%)
Oct 27, 2011 100.01 100.50 98.46 99.82 1,008,756 +1.97(+2.01%)
Oct 26, 2011 97.17 98.36 95.58 97.85 513,614 +1.51(+1.57%)
Oct 25, 2011 97.98 98.53 96.09 96.34 760,553 -2.54(-2.57%)
Oct 24, 2011 97.63 99.15 97.31 98.88 483,275 +1.65(+1.70%)
Oct 21, 2011 96.73 98.00 95.47 97.23 1,033,906 +1.36(+1.42%)
Oct 20, 2011 95.51 96.16 94.17 95.87 425,906 +0.75(+0.79%)
Oct 19, 2011 95.61 96.98 94.98 95.12 362,412 -0.90(-0.94%)
Oct 18, 2011 95.38 96.72 93.85 96.02 334,766 +0.73(+0.77%)
Oct 17, 2011 96.40 97.15 95.00 95.29 361,117 -2.00(-2.06%)
Oct 14, 2011 97.86 97.86 96.36 97.29 299,731 +0.31(+0.32%)
Oct 13, 2011 95.68 97.32 95.43 96.98 435,491 +1.50(+1.57%)
Oct 12, 2011 97.29 97.29 95.38 95.48 562,507 -0.75(-0.78%)
Oct 11, 2011 95.73 97.24 95.73 96.23 195,128 -0.14(-0.15%)
Oct 10, 2011 95.40 96.77 95.26 96.37 253,483 +2.28(+2.42%)
Oct 07, 2011 95.66 95.66 93.89 94.09 527,683 -1.91(-1.99%)
Oct 06, 2011 94.48 96.14 93.26 96.00 586,959 +2.19(+2.33%)
Oct 05, 2011 91.68 94.09 90.57 93.81 637,159 +2.69(+2.95%)
Oct 04, 2011 87.99 91.32 87.67 91.12 1,016,369 +2.00(+2.24%)
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.