Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.44 -0.35 (-0.25%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.29 28.39 28.00 28.17 2,026,701 +0.03(+0.12%)
Sep 29, 2010 28.24 28.34 28.05 28.14 3,537,923 -0.23(-0.81%)
Sep 28, 2010 28.32 28.40 27.99 28.37 1,329,438 +0.17(+0.60%)
Sep 27, 2010 28.38 28.40 28.14 28.20 4,489,997 -0.23(-0.80%)
Sep 24, 2010 28.25 28.46 28.15 28.43 2,855,485 +0.28(+1.00%)
Sep 23, 2010 28.15 28.40 28.00 28.15 1,741,026 -0.12(-0.42%)
Sep 22, 2010 28.21 28.58 28.14 28.26 2,435,589 -0.11(-0.38%)
Sep 21, 2010 28.27 28.51 28.27 28.37 1,208,478 +0.01(+0.05%)
Sep 20, 2010 28.09 28.42 27.92 28.36 1,659,939 +0.42(+1.52%)
Sep 17, 2010 28.08 28.08 27.74 27.93 1,982,604 -0.03(-0.11%)
Sep 15, 2010 27.60 28.01 27.55 27.96 1,115,612 +0.23(+0.82%)
Sep 14, 2010 27.66 27.85 27.62 27.74 2,826,782 -0.01(-0.02%)
Sep 13, 2010 27.89 27.89 27.64 27.74 1,544,559 +0.10(+0.35%)
Sep 10, 2010 27.40 27.69 27.39 27.64 1,756,794 +0.27(+0.99%)
Sep 09, 2010 27.38 27.43 27.23 27.37 1,144,420 +0.21(+0.76%)
Sep 08, 2010 26.85 27.24 26.78 27.17 1,936,973 +0.45(+1.70%)
Sep 07, 2010 26.79 26.89 26.66 26.71 949,232 -0.27(-1.01%)
Sep 03, 2010 26.92 27.04 26.78 26.98 1,641,325 +0.25(+0.93%)
Sep 02, 2010 26.43 26.74 26.30 26.74 1,817,871 +0.32(+1.20%)
Sep 01, 2010 25.97 26.45 25.97 26.42 1,288,751 +0.75(+2.91%)
Aug 31, 2010 25.63 25.97 25.59 25.67 2,089,844 -0.14(-0.53%)
Aug 30, 2010 25.95 26.19 25.78 25.81 1,713,474 -0.33(-1.25%)
Aug 27, 2010 25.77 26.18 25.41 26.13 1,100,506 +0.41(+1.60%)
Aug 26, 2010 26.10 26.10 25.60 25.72 5,458,973 -0.34(-1.32%)
Aug 25, 2010 25.43 26.11 25.43 26.07 1,001,702 +0.36(+1.40%)
Aug 24, 2010 25.98 25.98 25.61 25.71 1,677,265 -0.47(-1.78%)
Aug 23, 2010 26.41 26.61 26.13 26.17 1,144,055 -0.12(-0.47%)
Aug 20, 2010 26.22 26.38 26.04 26.30 1,119,181 -0.06(-0.24%)
Aug 19, 2010 26.83 26.87 26.23 26.36 4,217,022 -0.56(-2.06%)
Aug 18, 2010 27.04 27.12 26.68 26.92 1,531,920 -0.00(-0.01%)
Aug 17, 2010 26.97 27.06 26.69 26.92 1,126,384 +0.23(+0.84%)
Aug 16, 2010 26.43 26.86 26.42 26.69 631,983 +0.04(+0.15%)
Aug 13, 2010 26.60 26.85 26.60 26.65 763,972 -0.23(-0.85%)
Aug 12, 2010 26.20 26.98 26.20 26.88 2,892,814 +0.29(+1.08%)
Aug 11, 2010 27.01 27.04 26.54 26.59 3,798,721 -0.93(-3.37%)
Aug 10, 2010 27.23 27.68 27.17 27.52 1,123,779 -0.13(-0.47%)
Aug 09, 2010 27.71 27.71 27.42 27.65 1,367,833 +0.21(+0.75%)
Aug 06, 2010 27.13 27.49 26.89 27.45 1,919,666 +0.14(+0.53%)
Aug 05, 2010 27.22 27.44 27.20 27.30 411,073 -0.09(-0.32%)
Aug 04, 2010 27.15 27.48 27.11 27.39 1,505,565 +0.38(+1.40%)
Aug 03, 2010 26.86 27.18 26.80 27.01 2,211,340 +0.05(+0.18%)
Aug 02, 2010 26.73 27.10 26.70 26.96 1,751,869 +0.49(+1.86%)
Jul 30, 2010 25.81 26.60 25.73 26.47 4,219,107 +0.44(+1.69%)
Jul 29, 2010 26.23 26.51 25.73 26.03 1,745,296 -0.08(-0.31%)
Jul 28, 2010 26.60 26.80 26.07 26.11 2,741,143 -0.54(-2.03%)
Jul 27, 2010 27.02 27.02 26.49 26.65 2,123,338 -0.15(-0.56%)
Jul 26, 2010 26.33 26.88 26.11 26.80 5,409,834 +0.75(+2.90%)
Jul 23, 2010 25.75 26.11 25.31 26.05 10,837,888 +0.24(+0.92%)
Jul 22, 2010 25.66 26.00 25.63 25.81 1,760,712 +0.46(+1.83%)
Jul 21, 2010 25.83 25.83 25.27 25.35 3,098,673 -0.22(-0.84%)
Jul 20, 2010 25.08 25.56 25.07 25.56 2,024,063 +0.05(+0.18%)
Jul 19, 2010 25.48 25.57 25.24 25.52 1,142,638 +0.19(+0.76%)
Jul 16, 2010 26.09 26.17 25.29 25.32 4,287,604 -0.89(-3.38%)
Jul 15, 2010 26.16 26.43 26.02 26.21 1,611,165 +0.08(+0.30%)
Jul 14, 2010 26.10 26.24 25.98 26.13 518,902 -0.06(-0.21%)
Jul 13, 2010 25.89 26.25 25.83 26.19 2,371,678 +0.61(+2.39%)
Jul 12, 2010 25.81 26.00 25.53 25.58 1,082,758 -0.39(-1.48%)
Jul 09, 2010 25.43 25.97 25.43 25.96 2,151,417 +0.37(+1.44%)
Jul 08, 2010 25.40 25.59 25.18 25.59 2,032,141 +0.44(+1.75%)
Jul 07, 2010 24.72 25.18 24.49 25.15 3,383,702 +0.42(+1.72%)
Jul 06, 2010 25.18 25.37 24.57 24.73 3,116,160 -0.30(-1.20%)
Jul 02, 2010 25.09 25.30 24.91 25.03 2,783,979 +0.18(+0.72%)
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.