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 (%)
Jun 30, 2011 106.95 107.11 106.52 106.66 364,204 +0.22(+0.21%)
Jun 29, 2011 106.76 106.76 105.58 106.44 743,283 +0.37(+0.35%)
Jun 28, 2011 104.27 106.33 104.01 106.07 1,225,420 +1.82(+1.75%)
Jun 27, 2011 103.07 104.30 102.54 104.25 411,971 +0.92(+0.89%)
Jun 24, 2011 104.03 104.03 102.68 103.33 283,141 -0.77(-0.74%)
Jun 23, 2011 102.41 104.13 101.59 104.10 694,753 +0.57(+0.55%)
Jun 22, 2011 103.31 104.29 103.18 103.53 261,990 -0.34(-0.33%)
Jun 21, 2011 103.37 104.01 102.60 103.87 553,667 +1.34(+1.31%)
Jun 20, 2011 102.61 102.99 101.49 102.53 214,915 +0.91(+0.90%)
Jun 17, 2011 102.77 103.20 101.44 101.62 660,320 -0.69(-0.67%)
Jun 16, 2011 102.62 103.24 101.38 102.31 491,759 -0.45(-0.44%)
Jun 15, 2011 103.19 104.62 102.71 102.76 628,106 -1.17(-1.13%)
Jun 14, 2011 104.26 104.35 103.23 103.93 387,441 +0.91(+0.88%)
Jun 13, 2011 103.16 104.19 102.75 103.02 628,898 -0.29(-0.28%)
Jun 10, 2011 105.00 105.08 103.31 103.31 1,181,252 -2.00(-1.90%)
Jun 09, 2011 105.51 106.33 104.50 105.31 512,303 -0.28(-0.27%)
Jun 08, 2011 106.17 106.73 105.26 105.59 534,449 -0.45(-0.42%)
Jun 07, 2011 105.26 106.59 105.10 106.04 444,331 +1.25(+1.19%)
Jun 06, 2011 106.46 106.67 104.71 104.79 602,011 -1.91(-1.79%)
Jun 03, 2011 106.73 107.82 106.44 106.70 383,280 +0.51(+0.48%)
May 24, 2011 107.72 107.72 106.17 106.19 448,725 -0.42(-0.39%)
May 23, 2011 107.93 107.93 105.93 106.61 342,693 -1.64(-1.52%)
May 20, 2011 107.82 108.74 107.32 108.25 379,434 +0.32(+0.30%)
May 19, 2011 109.07 109.07 107.19 107.93 464,533 -0.55(-0.51%)
May 18, 2011 107.72 108.59 107.20 108.48 124,558 +0.93(+0.86%)
May 17, 2011 106.55 107.61 106.41 107.55 329,606 +0.23(+0.21%)
May 16, 2011 108.56 108.73 107.24 107.32 395,470 -1.63(-1.50%)
May 13, 2011 109.72 110.02 108.50 108.95 415,472 -0.55(-0.50%)
May 12, 2011 107.46 109.60 107.01 109.50 589,606 +1.45(+1.34%)
May 11, 2011 109.00 109.00 107.19 108.05 1,199,872 -0.67(-0.62%)
May 10, 2011 108.27 108.80 107.55 108.72 749,317 +0.57(+0.53%)
May 09, 2011 106.99 108.37 106.73 108.15 341,800 +1.70(+1.60%)
May 06, 2011 105.74 107.40 105.74 106.45 391,958 +1.44(+1.37%)
May 05, 2011 106.08 106.40 104.79 105.01 348,437 -1.42(-1.33%)
May 04, 2011 107.15 107.82 105.72 106.43 1,423,129 -0.78(-0.73%)
May 03, 2011 107.60 108.22 106.60 107.21 328,206 -0.91(-0.84%)
May 02, 2011 108.27 109.18 107.66 108.12 476,015 +0.67(+0.62%)
Apr 29, 2011 108.87 108.87 107.45 107.45 201,066 -1.50(-1.38%)
Apr 28, 2011 109.00 109.61 108.00 108.95 767,731 +0.24(+0.22%)
Apr 27, 2011 106.81 108.75 106.39 108.71 838,456 +2.52(+2.37%)
Apr 26, 2011 104.64 106.60 104.64 106.19 546,406 +1.58(+1.51%)
Apr 25, 2011 104.72 105.39 103.76 104.61 157,493 -0.46(-0.44%)
Apr 21, 2011 105.49 105.49 104.63 105.07 412,006 -0.02(-0.02%)
Apr 20, 2011 104.63 105.10 104.36 105.09 280,537 +1.86(+1.80%)
Apr 19, 2011 104.20 104.20 102.50 103.23 548,425 -0.45(-0.43%)
Apr 18, 2011 103.37 104.44 102.62 103.68 384,806 -1.27(-1.21%)
Apr 15, 2011 103.69 104.95 103.60 104.95 280,943 +1.24(+1.20%)
Apr 14, 2011 102.73 103.74 102.22 103.71 683,208 +0.82(+0.80%)
Apr 13, 2011 102.85 103.06 102.10 102.89 394,518 +0.93(+0.91%)
Apr 12, 2011 102.00 102.11 101.42 101.96 434,651 -0.30(-0.29%)
Apr 11, 2011 102.55 102.94 101.71 102.26 416,251 +0.06(+0.06%)
Apr 08, 2011 102.17 102.66 101.60 102.20 268,114 +0.02(+0.02%)
Apr 07, 2011 102.25 102.81 101.70 102.18 502,246 -0.26(-0.25%)
Apr 06, 2011 103.00 103.25 101.95 102.44 600,975 +0.01(+0.01%)
Apr 05, 2011 101.35 102.67 101.35 102.43 828,231 +1.29(+1.28%)
Apr 04, 2011 101.17 101.54 100.93 101.14 271,774 +0.25(+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.