Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.95 USD +0.27 (+0.18%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 82.47 81.83 81.83 81.83 230,000 -0.51(-0.62%)
Dec 30, 2009 81.72 82.35 81.64 82.34 191,396 +0.25(+0.30%)
Dec 29, 2009 82.55 82.55 81.96 82.09 358,890 -0.46(-0.56%)
Dec 28, 2009 82.38 82.55 82.00 82.55 103,485 +0.49(+0.60%)
Dec 24, 2009 81.39 82.06 81.39 82.06 133,993 +0.19(+0.23%)
Dec 23, 2009 81.44 82.00 81.44 81.87 176,007 +0.39(+0.48%)
Dec 22, 2009 80.85 81.60 80.47 81.48 411,692 +1.16(+1.44%)
Dec 21, 2009 79.60 80.50 79.60 80.32 375,735 +0.97(+1.22%)
Dec 18, 2009 78.36 79.41 78.36 79.35 551,130 +1.06(+1.35%)
Dec 17, 2009 78.39 78.89 77.89 78.29 456,897 -0.73(-0.92%)
Dec 16, 2009 79.24 80.06 78.97 79.02 328,173 -0.56(-0.70%)
Dec 15, 2009 80.10 80.10 79.39 79.58 300,914 -0.51(-0.64%)
Dec 14, 2009 79.74 80.10 79.15 80.09 351,888 +1.05(+1.33%)
Dec 11, 2009 79.37 79.46 78.30 79.04 536,613 +0.17(+0.22%)
Dec 10, 2009 79.42 79.52 78.68 78.87 514,648 +0.00(+0.00%)
Dec 09, 2009 78.33 79.11 77.82 78.87 441,161 +0.13(+0.17%)
Dec 08, 2009 78.68 79.30 78.17 78.74 551,794 -0.58(-0.73%)
Dec 07, 2009 79.95 80.08 79.05 79.32 593,306 -0.32(-0.40%)
Dec 04, 2009 79.46 80.65 79.06 79.64 1,747,980 +0.19(+0.24%)
Dec 03, 2009 80.01 80.70 79.34 79.45 495,238 -0.73(-0.91%)
Dec 02, 2009 79.17 80.47 79.17 80.18 402,696 +0.62(+0.78%)
Dec 01, 2009 78.60 79.77 78.41 79.56 662,153 +1.15(+1.47%)
Nov 30, 2009 78.04 78.81 77.77 78.41 518,021 +0.06(+0.08%)
Nov 27, 2009 77.23 78.96 77.11 78.35 328,613 -0.76(-0.96%)
Nov 25, 2009 78.50 79.28 78.50 79.11 266,372 +0.61(+0.78%)
Nov 24, 2009 78.59 78.63 77.63 78.50 321,339 +0.33(+0.42%)
Nov 23, 2009 77.74 78.87 77.74 78.17 665,268 +0.56(+0.72%)
Nov 20, 2009 77.18 77.99 77.18 77.61 670,902 -0.25(-0.32%)
Nov 19, 2009 78.06 78.50 77.38 77.86 722,226 -1.03(-1.31%)
Nov 18, 2009 79.16 79.69 78.40 78.89 886,766 -0.62(-0.78%)
Nov 17, 2009 78.91 79.66 78.90 79.51 270,841 -0.10(-0.13%)
Nov 16, 2009 78.21 79.80 78.21 79.61 704,646 +1.40(+1.79%)
Nov 13, 2009 78.35 78.69 77.90 78.21 503,507 -0.09(-0.11%)
Nov 12, 2009 78.55 79.27 78.19 78.30 379,825 -0.69(-0.87%)
Nov 11, 2009 78.50 79.25 78.29 78.99 424,721 +0.98(+1.26%)
Nov 10, 2009 77.70 78.53 77.53 78.01 587,644 -0.13(-0.17%)
Nov 09, 2009 78.25 78.34 77.65 78.14 816,988 +0.69(+0.89%)
Nov 06, 2009 76.38 77.60 76.21 77.45 577,912 +0.90(+1.18%)
Nov 05, 2009 74.34 76.74 74.34 76.55 1,060,440 +2.19(+2.95%)
Nov 04, 2009 75.48 75.67 74.20 74.36 611,596 -0.58(-0.77%)
Nov 03, 2009 73.20 75.12 73.20 74.94 720,491 +1.33(+1.81%)
Nov 02, 2009 74.14 74.79 73.14 73.61 657,084 +0.23(+0.31%)
Oct 30, 2009 74.33 74.75 73.16 73.38 1,167,542 -0.92(-1.24%)
Oct 29, 2009 73.51 74.52 73.51 74.30 1,242,356 +0.99(+1.35%)
Oct 28, 2009 75.15 75.19 73.00 73.31 1,688,395 -2.38(-3.14%)
Oct 27, 2009 75.84 76.42 75.41 75.69 898,689 -0.06(-0.08%)
Oct 26, 2009 76.95 77.51 75.34 75.75 1,487,292 -0.91(-1.19%)
Oct 23, 2009 77.01 77.97 76.61 76.66 908,650 -1.36(-1.74%)
Oct 22, 2009 77.72 78.42 77.21 78.02 718,214 +0.21(+0.27%)
Oct 21, 2009 78.35 79.17 77.78 77.81 1,121,099 -0.67(-0.85%)
Oct 20, 2009 80.16 80.26 78.42 78.48 988,785 -1.96(-2.44%)
Oct 19, 2009 80.60 80.84 80.04 80.44 519,929 -0.11(-0.14%)
Oct 16, 2009 80.83 81.05 80.13 80.55 455,755 -0.74(-0.91%)
Oct 15, 2009 80.25 81.41 80.25 81.29 644,165 +0.80(+0.99%)
Oct 14, 2009 80.20 80.72 79.74 80.49 314,074 +0.98(+1.23%)
Oct 13, 2009 79.65 80.03 79.13 79.51 261,182 -0.23(-0.29%)
Oct 12, 2009 80.40 80.92 79.49 79.74 244,581 +0.04(+0.05%)
Oct 09, 2009 79.06 79.82 79.01 79.70 365,940 +0.57(+0.72%)
Oct 08, 2009 79.65 80.03 79.06 79.13 340,902 -0.20(-0.25%)
Oct 07, 2009 79.46 79.50 79.02 79.33 319,569 -0.24(-0.30%)
Oct 06, 2009 79.15 80.15 78.65 79.57 606,769 +0.70(+0.89%)
Oct 05, 2009 78.95 79.30 78.41 78.87 313,899 +0.23(+0.29%)
Oct 02, 2009 78.39 79.08 78.06 78.64 564,044 -0.20(-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.