Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.98 21.36 20.96 21.35 580,116 +0.14(+0.66%)
Nov 26, 2008 20.42 21.28 20.25 21.21 3,926,165 +0.55(+2.66%)
Nov 25, 2008 20.59 20.86 20.32 20.66 2,992,583 +0.09(+0.44%)
Nov 24, 2008 19.96 20.67 19.83 20.57 2,769,730 +0.71(+3.55%)
Nov 21, 2008 19.62 20.02 18.67 19.86 10,397,912 +0.05(+0.26%)
Nov 20, 2008 20.57 20.74 19.62 19.81 5,551,043 -1.06(-5.07%)
Nov 19, 2008 22.08 22.08 20.85 20.87 2,928,203 -0.98(-4.49%)
Nov 18, 2008 21.95 22.16 21.19 21.85 2,279,764 -0.18(-0.80%)
Nov 17, 2008 22.04 22.48 21.93 22.03 2,191,802 -0.34(-1.52%)
Nov 14, 2008 23.25 23.26 22.32 22.36 2,544,933 -0.85(-3.65%)
Nov 13, 2008 21.68 23.21 21.32 23.21 6,558,947 +1.49(+6.84%)
Nov 12, 2008 22.40 22.47 21.69 21.72 2,033,864 -0.87(-3.86%)
Nov 11, 2008 22.80 23.05 22.57 22.60 1,984,398 -0.47(-2.04%)
Nov 10, 2008 23.16 23.59 22.79 23.07 3,197,587 +0.01(+0.04%)
Nov 07, 2008 22.70 23.09 22.64 23.06 2,061,646 +0.67(+3.01%)
Nov 06, 2008 22.91 23.12 22.38 22.38 2,617,177 -0.64(-2.77%)
Nov 05, 2008 23.73 23.73 22.96 23.02 2,035,036 -0.78(-3.27%)
Nov 04, 2008 24.15 24.24 23.48 23.80 4,042,004 -0.02(-0.07%)
Nov 03, 2008 23.82 23.87 23.15 23.82 2,825,765 +0.49(+2.09%)
Oct 31, 2008 22.68 23.48 22.62 23.33 4,491,662 +0.47(+2.04%)
Oct 30, 2008 22.28 22.86 22.26 22.86 5,586,117 +0.69(+3.09%)
Oct 29, 2008 22.22 22.55 21.27 22.18 6,793,105 +0.67(+3.11%)
Oct 28, 2008 20.67 21.55 20.23 21.51 3,536,384 +1.13(+5.53%)
Oct 27, 2008 20.80 21.39 20.32 20.38 3,988,622 -1.16(-5.38%)
Oct 24, 2008 21.07 21.82 20.62 21.54 2,053,528 -0.46(-2.08%)
Oct 23, 2008 22.12 22.56 21.00 22.00 4,402,166 +0.33(+1.54%)
Oct 22, 2008 22.70 22.70 21.55 21.66 4,120,051 -1.10(-4.85%)
Oct 21, 2008 23.31 23.53 22.77 22.77 2,721,375 -0.56(-2.41%)
Oct 20, 2008 22.29 23.33 22.20 23.33 1,349,605 +0.78(+3.48%)
Oct 17, 2008 21.81 23.15 21.81 22.54 3,710,783 +0.61(+2.80%)
Oct 16, 2008 21.49 22.28 20.50 21.93 5,744,109 -0.15(-0.70%)
Oct 15, 2008 22.91 22.92 20.97 22.08 3,113,678 -1.32(-5.63%)
Oct 14, 2008 23.47 24.17 22.64 23.40 5,630,239 +0.01(+0.04%)
Oct 13, 2008 22.11 23.58 21.76 23.39 4,228,094 +2.10(+9.87%)
Oct 10, 2008 20.77 21.39 19.22 21.29 9,925,119 -0.40(-1.85%)
Oct 09, 2008 23.06 23.18 21.42 21.69 4,331,098 -1.23(-5.37%)
Oct 08, 2008 22.19 23.70 22.03 22.92 6,629,630 +0.02(+0.07%)
Oct 07, 2008 23.94 24.08 22.91 22.91 6,040,789 -0.94(-3.93%)
Oct 06, 2008 24.69 24.78 22.59 23.84 8,692,112 -1.28(-5.08%)
Oct 03, 2008 25.79 26.10 25.11 25.12 4,622,188 -0.30(-1.18%)
Oct 02, 2008 26.31 26.40 25.41 25.42 3,119,515 -0.95(-3.62%)
Oct 01, 2008 26.64 26.64 26.12 26.38 3,428,739 -0.20(-0.76%)
Sep 30, 2008 26.30 26.58 25.90 26.58 2,576,156 +0.38(+1.45%)
Sep 29, 2008 27.30 27.30 26.06 26.20 5,143,373 -1.37(-4.98%)
Sep 26, 2008 26.56 27.77 26.55 27.57 5,170,155 +0.55(+2.04%)
Sep 25, 2008 27.44 27.44 26.69 27.02 2,820,849 +0.38(+1.42%)
Sep 24, 2008 26.19 26.85 26.13 26.64 3,674,394 +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.