Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.55 -0.24 (-0.17%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 56.59 56.70 55.68 56.29 0 -0.38(-0.67%)
Apr 29, 2013 56.84 57.04 56.52 56.67 2,365,259 +0.11(+0.20%)
Apr 26, 2013 56.73 56.57 56.27 56.56 1,353,449 -0.00(-0.01%)
Apr 25, 2013 55.98 56.60 55.74 56.56 0 +1.13(+2.05%)
Apr 24, 2013 56.70 56.72 55.37 55.43 4,452,998 -1.67(-2.92%)
Apr 23, 2013 57.17 57.85 56.68 57.10 3,631,080 +0.26(+0.47%)
Apr 22, 2013 56.84 56.97 56.38 56.83 2,358,950 +0.45(+0.81%)
Apr 19, 2013 55.25 56.41 54.91 56.38 4,095,734 +2.49(+4.63%)
Apr 18, 2013 54.82 54.82 53.38 53.89 1,889,634 -0.71(-1.30%)
Apr 17, 2013 54.85 54.85 53.64 54.60 2,019,551 -0.27(-0.49%)
Apr 16, 2013 54.59 54.87 53.91 54.86 2,107,247 +1.06(+1.98%)
Apr 15, 2013 55.21 55.32 53.70 53.80 2,212,357 -1.48(-2.67%)
Apr 12, 2013 54.51 55.29 54.51 55.28 2,824,942 +0.58(+1.06%)
Apr 11, 2013 54.22 54.88 54.13 54.70 2,067,144 +0.70(+1.29%)
Apr 10, 2013 52.83 54.00 52.79 54.00 1,625,438 +1.42(+2.70%)
Apr 09, 2013 52.63 52.89 52.33 52.58 995,240 +0.20(+0.37%)
Apr 08, 2013 52.34 52.38 51.80 52.38 806,866 +0.13(+0.26%)
Apr 05, 2013 51.89 52.31 51.35 52.25 1,584,090 -0.08(-0.15%)
Apr 04, 2013 52.27 52.56 51.85 52.33 1,123,179 +0.23(+0.44%)
Apr 03, 2013 53.40 53.40 51.79 52.10 1,958,088 -0.89(-1.67%)
Apr 02, 2013 52.55 53.17 52.31 52.99 2,350,278 +0.86(+1.65%)
Apr 01, 2013 52.44 52.68 51.86 52.13 1,199,405 -0.12(-0.23%)
Mar 28, 2013 51.61 52.33 51.58 52.25 1,883,610 +0.71(+1.37%)
Mar 27, 2013 50.75 51.55 50.44 51.54 1,143,051 +0.69(+1.36%)
Mar 26, 2013 50.94 51.07 50.60 50.85 524,607 +0.18(+0.36%)
Mar 25, 2013 51.19 51.21 50.44 50.67 1,107,357 -0.33(-0.64%)
Mar 22, 2013 50.46 51.00 50.46 50.99 1,105,997 +0.36(+0.71%)
Mar 21, 2013 50.88 50.96 50.45 50.63 1,133,314 -0.35(-0.68%)
Mar 20, 2013 50.65 51.15 50.65 50.98 1,075,513 +0.48(+0.95%)
Mar 19, 2013 50.77 50.99 50.22 50.50 1,767,060 -0.11(-0.21%)
Mar 18, 2013 50.32 50.83 50.01 50.61 1,324,779 -0.32(-0.63%)
Mar 15, 2013 51.37 51.37 50.87 50.93 618,370 -0.35(-0.69%)
Mar 14, 2013 51.13 51.29 51.01 51.28 1,410,421 +0.28(+0.55%)
Mar 13, 2013 51.13 51.15 50.77 51.00 1,464,706 -0.19(-0.36%)
Mar 12, 2013 51.00 51.20 50.76 51.19 1,021,188 +0.19(+0.37%)
Mar 11, 2013 50.95 51.00 50.79 51.00 838,398 +0.14(+0.28%)
Mar 08, 2013 50.48 50.89 50.33 50.85 1,383,674 +0.42(+0.84%)
Mar 07, 2013 50.47 50.56 50.29 50.43 1,286,345 -0.04(-0.07%)
Mar 06, 2013 50.50 50.50 50.15 50.47 1,908,952 +0.41(+0.82%)
Mar 05, 2013 49.78 50.21 49.66 50.06 1,807,050 +0.64(+1.30%)
Mar 04, 2013 48.74 49.48 48.59 49.42 1,037,442 +0.56(+1.14%)
Mar 01, 2013 47.86 48.87 47.84 48.86 1,612,374 +0.58(+1.20%)
Feb 28, 2013 48.35 48.56 47.92 48.28 1,956,701 +0.36(+0.75%)
Feb 27, 2013 47.31 48.16 47.19 47.92 1,719,602 +0.73(+1.54%)
Feb 26, 2013 47.22 47.38 46.80 47.19 1,103,475 +0.03(+0.06%)
Feb 25, 2013 47.74 48.10 47.12 47.16 1,739,376 -0.54(-1.14%)
Feb 22, 2013 47.19 47.71 47.18 47.71 1,382,336 +0.75(+1.59%)
Feb 21, 2013 47.07 47.32 46.77 46.96 1,437,178 -0.38(-0.81%)
Feb 20, 2013 47.74 48.01 47.34 47.34 633,556 -0.40(-0.84%)
Feb 19, 2013 47.59 47.78 47.39 47.74 712,834 +0.12(+0.26%)
Feb 15, 2013 47.70 47.71 47.42 47.62 884,176 -0.09(-0.20%)
Feb 14, 2013 47.86 47.93 47.26 47.71 1,747,372 -0.11(-0.23%)
Feb 13, 2013 47.76 47.86 47.50 47.82 678,538 +0.30(+0.63%)
Feb 12, 2013 47.75 47.79 47.49 47.52 1,141,616 -0.21(-0.44%)
Feb 11, 2013 48.07 48.25 47.65 47.74 1,843,388 -0.13(-0.28%)
Feb 08, 2013 47.67 47.97 47.55 47.87 1,764,970 +0.43(+0.92%)
Feb 07, 2013 47.83 47.94 47.11 47.43 1,857,306 -0.47(-0.98%)
Feb 06, 2013 48.18 48.28 47.69 47.90 941,117 +0.31(+0.66%)
Feb 04, 2013 48.13 48.23 47.50 47.59 713,973 -0.69(-1.42%)
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.