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 (%)
Apr 29, 2011 35.57 35.57 35.10 35.10 615,471 -0.49(-1.38%)
Apr 28, 2011 35.61 35.81 35.28 35.59 2,350,058 +0.08(+0.22%)
Apr 27, 2011 34.89 35.53 34.76 35.51 2,566,550 +0.82(+2.37%)
Apr 26, 2011 34.18 34.82 34.18 34.69 1,672,572 +0.52(+1.51%)
Apr 25, 2011 34.21 34.43 33.90 34.17 482,092 -0.15(-0.44%)
Apr 21, 2011 34.46 34.46 34.18 34.32 1,261,168 -0.01(-0.02%)
Apr 20, 2011 34.18 34.33 34.09 34.33 858,736 +0.61(+1.80%)
Apr 19, 2011 34.04 34.04 33.49 33.72 1,678,752 -0.15(-0.43%)
Apr 18, 2011 33.77 34.12 33.52 33.87 1,177,908 -0.41(-1.21%)
Apr 15, 2011 33.87 34.29 33.84 34.29 859,978 +0.41(+1.20%)
Apr 14, 2011 33.56 33.89 33.39 33.88 2,091,329 +0.27(+0.80%)
Apr 13, 2011 33.60 33.67 33.35 33.61 1,207,636 +0.30(+0.91%)
Apr 12, 2011 33.32 33.36 33.13 33.31 1,330,485 -0.10(-0.29%)
Apr 11, 2011 33.50 33.63 33.23 33.41 1,274,162 +0.02(+0.06%)
Apr 08, 2011 33.38 33.54 33.19 33.39 820,708 +0.01(+0.02%)
Apr 07, 2011 33.40 33.59 33.22 33.38 1,537,396 -0.08(-0.25%)
Apr 06, 2011 33.65 33.73 33.31 33.47 1,839,610 +0.00(+0.01%)
Apr 05, 2011 33.11 33.54 33.11 33.46 2,535,251 +0.42(+1.28%)
Apr 04, 2011 33.05 33.17 32.97 33.04 831,912 +0.08(+0.25%)
Apr 01, 2011 32.95 32.97 32.72 32.96 1,000,707 +0.24(+0.73%)
Mar 31, 2011 32.52 32.74 32.52 32.72 654,965 +0.20(+0.62%)
Mar 30, 2011 32.25 32.59 32.25 32.52 2,235,339 +0.56(+1.76%)
Mar 29, 2011 31.63 31.97 31.53 31.96 2,087,683 +0.48(+1.54%)
Mar 28, 2011 31.79 31.79 31.47 31.47 598,675 -0.07(-0.23%)
Mar 25, 2011 31.62 31.82 31.52 31.54 633,011 +0.07(+0.22%)
Mar 24, 2011 31.20 31.59 31.11 31.48 752,710 +0.47(+1.51%)
Mar 23, 2011 30.99 31.09 30.71 31.01 287,346 +0.09(+0.29%)
Mar 22, 2011 31.16 31.16 30.83 30.92 585,755 -0.08(-0.25%)
Mar 21, 2011 31.05 31.26 30.93 31.00 828,208 +0.25(+0.81%)
Mar 18, 2011 30.93 30.93 30.68 30.75 862,651 +0.20(+0.64%)
Mar 17, 2011 30.88 30.88 30.54 30.55 1,277,747 +0.10(+0.33%)
Mar 16, 2011 30.80 30.88 30.34 30.45 1,828,741 -0.38(-1.24%)
Mar 15, 2011 30.38 31.01 30.38 30.84 1,424,732 -0.27(-0.86%)
Mar 14, 2011 31.17 31.35 30.96 31.10 1,202,381 -0.16(-0.51%)
Mar 11, 2011 30.94 31.39 30.93 31.26 2,419,843 +0.21(+0.67%)
Mar 10, 2011 31.18 31.38 30.98 31.05 1,047,636 -0.52(-1.65%)
Mar 09, 2011 31.46 31.68 31.34 31.57 870,413 +0.01(+0.02%)
Mar 08, 2011 31.19 31.64 31.04 31.57 640,915 +0.37(+1.19%)
Mar 07, 2011 31.47 31.55 30.89 31.20 572,950 -0.18(-0.57%)
Mar 04, 2011 31.28 31.45 31.24 31.37 623,161 +0.00(+0.00%)
Mar 03, 2011 31.08 31.42 31.08 31.37 1,063,832 +0.45(+1.45%)
Mar 02, 2011 30.65 31.07 30.65 30.93 993,091 +0.21(+0.69%)
Mar 01, 2011 31.00 31.06 30.62 30.71 1,608,104 -0.22(-0.70%)
Feb 28, 2011 31.00 31.16 30.79 30.93 629,182 +0.05(+0.17%)
Feb 25, 2011 30.41 30.90 30.36 30.88 1,008,353 +0.60(+2.00%)
Feb 24, 2011 30.20 30.40 30.03 30.27 1,762,714 -0.04(-0.14%)
Feb 23, 2011 30.57 30.72 30.27 30.32 1,495,644 -0.25(-0.83%)
Feb 22, 2011 31.01 31.03 30.51 30.57 1,463,181 -0.57(-1.83%)
Feb 18, 2011 31.35 31.35 31.03 31.14 726,440 -0.08(-0.24%)
Feb 17, 2011 30.98 31.29 30.98 31.21 3,120,605 +0.08(+0.26%)
Feb 16, 2011 31.23 31.23 30.99 31.13 3,853,131 +0.10(+0.34%)
Feb 15, 2011 30.95 31.07 30.85 31.03 1,830,709 +0.08(+0.26%)
Feb 14, 2011 30.89 30.98 30.75 30.95 1,042,811 +0.20(+0.64%)
Feb 11, 2011 30.37 30.78 30.37 30.75 449,685 +0.07(+0.22%)
Feb 10, 2011 30.17 30.72 30.17 30.68 3,406,207 +0.17(+0.57%)
Feb 09, 2011 30.67 30.70 30.39 30.51 762,328 -0.21(-0.67%)
Feb 08, 2011 30.74 30.74 30.55 30.71 1,666,790 -0.01(-0.03%)
Feb 07, 2011 30.84 31.00 30.69 30.72 5,541,174 -0.03(-0.11%)
Feb 04, 2011 30.60 30.85 30.55 30.76 1,047,265 +0.07(+0.23%)
Feb 03, 2011 30.88 30.88 30.48 30.69 1,316,753 -0.21(-0.67%)
Feb 02, 2011 30.89 30.96 30.83 30.89 502,118 +0.05(+0.15%)
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.