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 (%)
Mar 31, 2009 21.85 22.04 21.64 21.68 2,742,912 +0.04(+0.20%)
Mar 30, 2009 21.55 21.68 21.24 21.63 4,221,822 -0.62(-2.79%)
Mar 26, 2009 21.95 22.25 21.69 22.25 4,367,524 +0.60(+2.79%)
Mar 25, 2009 21.48 21.96 21.09 21.65 5,993,845 +0.21(+0.96%)
Mar 24, 2009 21.69 21.87 21.38 21.44 2,471,645 -0.46(-2.10%)
Mar 23, 2009 21.50 21.91 21.13 21.90 4,401,545 +1.05(+5.04%)
Mar 20, 2009 21.22 21.35 20.84 20.85 4,102,998 -0.33(-1.57%)
Mar 19, 2009 21.45 21.66 20.94 21.19 6,269,100 -0.27(-1.25%)
Mar 18, 2009 21.40 21.80 21.22 21.45 5,988,592 -0.07(-0.30%)
Mar 17, 2009 20.77 21.52 20.77 21.52 6,091,749 +0.72(+3.47%)
Mar 16, 2009 21.40 21.40 20.74 20.80 3,918,083 -0.44(-2.06%)
Mar 13, 2009 21.05 21.36 20.85 21.23 4,576,300 +0.36(+1.71%)
Mar 12, 2009 19.60 21.01 19.46 20.88 9,271,742 +1.20(+6.11%)
Mar 11, 2009 20.26 20.41 19.62 19.68 7,657,843 -0.34(-1.71%)
Mar 10, 2009 19.46 20.04 19.46 20.02 4,619,555 +0.73(+3.78%)
Mar 09, 2009 19.30 19.89 19.22 19.29 4,221,503 -0.23(-1.19%)
Mar 06, 2009 19.52 19.69 19.20 19.52 6,035,600 +0.16(+0.84%)
Mar 05, 2009 19.76 19.95 19.30 19.36 6,115,983 -0.81(-4.02%)
Mar 04, 2009 20.04 20.39 19.80 20.17 11,264,163 +0.52(+2.64%)
Mar 02, 2009 20.17 20.40 19.64 19.65 14,644,507 -0.95(-4.63%)
Feb 27, 2009 21.04 21.20 20.51 20.60 10,764,221 -0.84(-3.92%)
Feb 26, 2009 22.74 22.74 21.43 21.44 7,810,993 -1.12(-4.95%)
Feb 25, 2009 22.71 22.97 22.44 22.56 2,494,983 -0.29(-1.26%)
Feb 24, 2009 22.54 22.99 22.44 22.85 3,104,544 +0.34(+1.52%)
Feb 23, 2009 23.10 23.47 22.36 22.51 3,514,390 -0.37(-1.61%)
Feb 20, 2009 22.81 23.06 22.60 22.87 3,238,973 -0.20(-0.85%)
Feb 19, 2009 23.51 23.59 23.07 23.07 2,334,945 -0.34(-1.44%)
Feb 18, 2009 23.59 23.69 23.24 23.41 3,774,377 -0.16(-0.69%)
Feb 17, 2009 23.36 23.80 23.27 23.57 2,189,276 -0.34(-1.43%)
Feb 13, 2009 24.06 24.20 23.85 23.91 4,878,820 -0.25(-1.01%)
Feb 12, 2009 23.66 24.16 23.43 24.16 4,388,643 +0.45(+1.92%)
Feb 11, 2009 23.75 23.77 23.45 23.70 1,572,191 +0.10(+0.42%)
Feb 10, 2009 24.10 24.25 23.44 23.61 3,030,292 -0.63(-2.58%)
Feb 09, 2009 24.50 24.50 23.97 24.23 2,293,144 -0.10(-0.42%)
Feb 06, 2009 24.17 24.50 24.08 24.33 2,787,285 +0.18(+0.74%)
Feb 05, 2009 23.60 24.29 23.57 24.16 2,494,842 +0.33(+1.37%)
Feb 04, 2009 23.92 24.32 23.74 23.83 4,398,389 +0.09(+0.37%)
Feb 03, 2009 23.43 23.85 23.27 23.74 2,711,601 +0.42(+1.81%)
Feb 02, 2009 22.81 23.42 22.79 23.32 3,592,597 +0.21(+0.92%)
Jan 30, 2009 23.30 23.46 23.03 23.11 2,929,994 -0.09(-0.38%)
Jan 29, 2009 23.18 23.42 23.05 23.19 3,934,687 -0.10(-0.42%)
Jan 28, 2009 23.11 23.51 22.98 23.29 5,018,997 +0.48(+2.10%)
Jan 27, 2009 22.66 22.91 22.60 22.81 1,592,909 +0.29(+1.28%)
Jan 26, 2009 22.35 22.81 22.32 22.52 2,334,878 +0.24(+1.06%)
Jan 23, 2009 22.32 22.58 22.15 22.29 1,971,667 -0.28(-1.23%)
Jan 22, 2009 22.72 22.83 22.39 22.57 1,475,765 -0.43(-1.87%)
Jan 21, 2009 22.41 23.10 22.13 23.00 3,981,882 +0.79(+3.54%)
Jan 20, 2009 23.15 23.23 22.17 22.21 3,333,617 -0.92(-3.97%)
Jan 16, 2009 23.18 23.26 22.70 23.13 3,534,951 +0.16(+0.71%)
Jan 15, 2009 22.46 22.99 22.09 22.97 3,136,149 +0.51(+2.25%)
Jan 14, 2009 22.71 22.83 22.36 22.46 3,743,328 -0.48(-2.11%)
Jan 13, 2009 22.37 23.06 22.37 22.94 3,420,021 +0.51(+2.29%)
Jan 12, 2009 22.65 22.70 22.21 22.43 1,315,630 -0.17(-0.75%)
Jan 09, 2009 23.21 23.21 22.55 22.60 1,956,144 -0.62(-2.66%)
Jan 08, 2009 22.90 23.22 22.79 23.22 1,545,462 +0.25(+1.10%)
Jan 07, 2009 23.11 23.26 22.75 22.97 1,547,385 -0.25(-1.10%)
Jan 06, 2009 23.72 23.82 23.16 23.22 2,881,143 -0.51(-2.13%)
Jan 05, 2009 23.51 23.73 23.05 23.73 1,610,206 +0.18(+0.78%)
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.