Nasdaq Biotechnology Ishares ETF (NQ: IBB )

150.00 USD +0.32 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 78.46 79.51 78.32 78.58 682,723 -0.42(-0.53%)
Aug 30, 2010 79.43 80.16 78.91 79.00 559,768 -1.00(-1.25%)
Aug 27, 2010 78.89 80.13 77.79 80.00 359,520 +1.26(+1.60%)
Aug 26, 2010 79.90 79.90 78.37 78.74 1,783,370 -1.05(-1.32%)
Aug 25, 2010 77.85 79.93 77.85 79.79 327,242 +1.10(+1.40%)
Aug 24, 2010 79.52 79.52 78.40 78.69 547,939 -1.43(-1.78%)
Aug 23, 2010 80.83 81.45 79.99 80.12 373,747 -0.38(-0.47%)
Aug 20, 2010 80.25 80.76 79.70 80.50 365,621 -0.19(-0.24%)
Aug 19, 2010 82.12 82.24 80.30 80.69 1,377,642 -1.70(-2.06%)
Aug 18, 2010 82.76 83.02 81.68 82.39 500,457 -0.01(-0.01%)
Aug 17, 2010 82.55 82.82 81.69 82.40 367,974 +0.69(+0.84%)
Aug 16, 2010 80.89 82.22 80.88 81.71 206,460 +0.12(+0.15%)
Aug 13, 2010 81.43 82.19 81.43 81.59 249,579 -0.70(-0.85%)
Aug 12, 2010 80.20 82.58 80.20 82.29 945,042 +0.88(+1.08%)
Aug 11, 2010 82.67 82.77 81.23 81.41 1,240,989 -2.84(-3.37%)
Aug 10, 2010 83.36 84.72 83.17 84.25 367,123 -0.40(-0.47%)
Aug 09, 2010 84.81 84.81 83.94 84.65 446,852 +0.63(+0.75%)
Aug 06, 2010 83.04 84.14 82.32 84.02 627,128 +0.44(+0.53%)
Aug 05, 2010 83.33 84.00 83.27 83.58 134,292 -0.27(-0.32%)
Aug 04, 2010 83.11 84.11 83.00 83.85 491,847 +1.16(+1.40%)
Aug 03, 2010 82.23 83.21 82.05 82.69 722,414 +0.15(+0.18%)
Aug 02, 2010 81.81 82.94 81.72 82.54 572,311 +1.51(+1.86%)
Jul 30, 2010 79.00 81.42 78.77 81.03 1,378,323 +1.35(+1.69%)
Jul 29, 2010 80.30 81.14 78.76 79.68 570,164 -0.25(-0.31%)
Jul 28, 2010 81.41 82.04 79.81 79.93 895,493 -1.66(-2.03%)
Jul 27, 2010 82.70 82.72 81.10 81.59 693,665 -0.46(-0.56%)
Jul 26, 2010 80.59 82.28 79.91 82.05 1,767,317 +2.31(+2.90%)
Jul 23, 2010 78.83 79.91 77.48 79.74 3,540,586 +0.73(+0.92%)
Jul 22, 2010 78.55 79.59 78.44 79.01 575,200 +1.42(+1.83%)
Jul 21, 2010 79.07 79.07 77.36 77.59 1,012,293 -0.66(-0.84%)
Jul 20, 2010 76.77 78.25 76.75 78.25 661,233 +0.14(+0.18%)
Jul 19, 2010 77.98 78.27 77.26 78.11 373,284 +0.59(+0.76%)
Jul 16, 2010 79.87 80.11 77.41 77.52 1,400,700 -2.71(-3.38%)
Jul 15, 2010 80.09 80.91 79.66 80.23 526,345 +0.24(+0.30%)
Jul 14, 2010 79.89 80.31 79.52 79.99 169,518 -0.17(-0.21%)
Jul 13, 2010 79.26 80.35 79.07 80.16 774,794 +1.87(+2.39%)
Jul 12, 2010 79.00 79.59 78.16 78.29 353,722 -1.18(-1.48%)
Jul 09, 2010 77.83 79.50 77.83 79.47 702,838 +1.13(+1.44%)
Jul 08, 2010 77.76 78.34 77.08 78.34 663,872 +1.35(+1.75%)
Jul 07, 2010 75.67 77.08 74.98 76.99 1,105,408 +1.30(+1.72%)
Jul 06, 2010 77.07 77.66 75.20 75.69 1,018,006 -0.92(-1.20%)
Jul 02, 2010 76.79 77.43 76.24 76.61 909,487 +0.55(+0.72%)
Jul 01, 2010 77.39 77.39 74.50 76.06 2,046,743 -1.46(-1.88%)
Jun 30, 2010 78.50 79.22 77.37 77.52 544,935 -1.14(-1.45%)
Jun 29, 2010 80.27 80.33 78.27 78.66 791,956 -3.40(-4.14%)
Jun 25, 2010 80.70 82.42 80.38 82.06 875,163 +1.45(+1.80%)
Jun 24, 2010 80.56 81.42 80.30 80.61 466,842 -0.63(-0.78%)
Jun 23, 2010 81.47 81.71 80.52 81.24 307,928 +0.09(+0.11%)
Jun 22, 2010 82.54 83.02 81.02 81.15 1,011,320 -1.03(-1.25%)
Jun 21, 2010 84.31 84.52 81.86 82.18 1,051,076 -1.19(-1.43%)
Jun 18, 2010 83.31 83.70 82.70 83.37 811,183 +0.35(+0.42%)
Jun 17, 2010 83.30 83.30 82.01 83.02 657,703 +0.14(+0.17%)
Jun 16, 2010 82.05 83.47 82.05 82.88 282,755 -0.25(-0.30%)
Jun 15, 2010 82.38 83.24 81.78 83.13 264,522 +1.64(+2.01%)
Jun 14, 2010 81.77 82.67 81.39 81.49 384,931 +0.25(+0.31%)
Jun 11, 2010 79.09 81.41 79.09 81.24 463,148 +0.89(+1.11%)
Jun 10, 2010 78.95 80.35 78.70 80.35 509,417 +2.42(+3.11%)
Jun 09, 2010 78.97 79.35 77.63 77.93 1,277,071 -0.26(-0.33%)
Jun 08, 2010 79.32 79.35 77.00 78.19 1,157,782 -0.85(-1.08%)
Jun 07, 2010 80.79 81.12 78.96 79.04 547,899 -1.22(-1.52%)
Jun 04, 2010 81.51 82.19 80.01 80.26 1,177,822 -3.21(-3.85%)
Jun 03, 2010 82.85 83.47 82.27 83.47 995,493 +0.86(+1.04%)
Jun 02, 2010 80.30 82.61 80.15 82.61 1,490,361 +2.91(+3.65%)
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.