Nasdaq Biotechnology Ishares ETF (NQ: IBB )

146.13 USD -0.23 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 129.31 129.99 128.62 129.96 676,436 +3.40(+2.69%)
Jun 28, 2012 128.22 129.32 124.81 126.55 1,023,072 -3.43(-2.64%)
Jun 27, 2012 128.20 130.13 128.10 129.98 791,401 +1.91(+1.49%)
Jun 26, 2012 127.40 128.53 127.27 128.07 421,954 +1.16(+0.91%)
Jun 25, 2012 127.56 127.63 126.30 126.91 369,688 -1.94(-1.51%)
Jun 22, 2012 126.93 128.91 125.87 128.85 331,977 +2.26(+1.79%)
Jun 21, 2012 128.50 128.72 126.16 126.59 872,938 -1.80(-1.40%)
Jun 20, 2012 128.52 128.68 127.16 128.39 280,819 +0.40(+0.31%)
Jun 19, 2012 127.36 128.73 127.05 127.99 701,538 +1.76(+1.39%)
Jun 18, 2012 124.70 126.81 124.37 126.23 518,664 +1.05(+0.84%)
Jun 15, 2012 124.17 125.36 123.50 125.18 523,699 +1.54(+1.25%)
Jun 14, 2012 121.67 123.94 121.38 123.64 656,897 +1.96(+1.61%)
Jun 13, 2012 123.31 123.88 121.34 121.68 203,230 -1.70(-1.38%)
Jun 12, 2012 121.99 123.60 121.09 123.38 464,168 +2.04(+1.68%)
Jun 11, 2012 124.88 124.88 121.32 121.34 338,358 -2.23(-1.80%)
Jun 08, 2012 122.00 123.82 121.14 123.57 149,037 +1.47(+1.20%)
Jun 07, 2012 124.93 125.12 122.05 122.10 342,126 -1.36(-1.10%)
Jun 06, 2012 122.32 123.66 122.10 123.46 355,967 +2.13(+1.76%)
Jun 05, 2012 119.52 121.77 119.52 121.33 700,929 +1.18(+0.98%)
Jun 04, 2012 119.47 121.11 118.29 120.15 1,137,980 +0.68(+0.57%)
Jun 01, 2012 121.01 121.98 119.24 119.47 792,227 -3.74(-3.04%)
May 31, 2012 123.95 124.30 122.06 123.21 952,804 -1.19(-0.96%)
May 30, 2012 124.21 124.78 123.53 124.40 1,092,810 -0.89(-0.71%)
May 29, 2012 125.00 125.39 123.85 125.29 524,105 +0.09(+0.07%)
May 25, 2012 124.89 125.25 124.29 125.20 350,374 +0.41(+0.33%)
May 24, 2012 123.92 124.89 123.24 124.79 438,779 +1.29(+1.04%)
May 23, 2012 122.66 123.63 121.50 123.50 713,934 -0.46(-0.37%)
May 22, 2012 124.18 125.38 123.21 123.96 631,675 +0.24(+0.19%)
May 21, 2012 120.75 123.88 120.73 123.72 1,815,950 +3.32(+2.76%)
May 18, 2012 122.17 122.48 114.97 120.40 1,400,610 -1.93(-1.58%)
May 17, 2012 125.68 125.99 122.26 122.33 1,288,836 -3.35(-2.67%)
May 16, 2012 125.96 126.78 125.63 125.68 480,745 -0.30(-0.24%)
May 15, 2012 126.43 126.88 125.27 125.98 1,075,256 -0.33(-0.26%)
May 14, 2012 125.93 126.87 125.18 126.31 337,472 -0.12(-0.09%)
May 11, 2012 124.03 126.90 124.03 126.43 948,693 +1.66(+1.33%)
May 10, 2012 124.14 125.13 123.92 124.77 302,884 +1.24(+1.00%)
May 09, 2012 123.88 124.11 122.69 123.53 422,475 -1.55(-1.24%)
May 08, 2012 123.44 125.21 122.23 125.08 595,852 +0.64(+0.51%)
May 07, 2012 122.14 124.98 122.14 124.44 633,129 +2.61(+2.14%)
May 04, 2012 123.90 123.90 121.81 121.83 554,057 -2.41(-1.94%)
May 03, 2012 125.76 126.22 123.93 124.24 238,985 -1.73(-1.37%)
May 02, 2012 124.74 126.10 124.27 125.97 265,366 +1.05(+0.84%)
May 01, 2012 125.06 126.17 124.25 124.92 251,150 -0.47(-0.37%)
Apr 30, 2012 126.65 126.65 125.02 125.39 237,895 -0.65(-0.52%)
Apr 27, 2012 125.52 126.47 124.12 126.04 427,257 +1.20(+0.96%)
Apr 26, 2012 124.31 125.23 124.31 124.84 306,888 +1.00(+0.81%)
Apr 25, 2012 122.60 124.13 122.23 123.84 622,125 +2.17(+1.78%)
Apr 24, 2012 121.69 122.23 121.17 121.67 414,030 +0.13(+0.11%)
Apr 23, 2012 121.44 121.59 119.91 121.54 552,078 -0.43(-0.35%)
Apr 20, 2012 121.86 122.60 121.27 121.97 475,405 +1.12(+0.93%)
Apr 19, 2012 120.70 122.58 120.32 120.85 1,612,091 +1.76(+1.48%)
Apr 18, 2012 119.33 119.64 118.80 119.09 391,885 -0.52(-0.43%)
Apr 17, 2012 118.78 120.35 118.59 119.61 462,664 +1.87(+1.59%)
Apr 16, 2012 118.38 118.70 116.43 117.74 475,957 -0.41(-0.35%)
Apr 13, 2012 119.50 119.77 117.90 118.15 636,578 -1.65(-1.38%)
Apr 12, 2012 119.43 120.18 119.28 119.80 284,784 +0.60(+0.50%)
Apr 11, 2012 119.11 120.08 118.80 119.20 745,571 +1.04(+0.88%)
Apr 10, 2012 121.01 121.19 117.86 118.16 653,239 -3.33(-2.74%)
Apr 09, 2012 121.97 122.57 121.31 121.49 367,845 -2.27(-1.83%)
Apr 05, 2012 123.19 123.97 122.73 123.76 405,190 +0.35(+0.28%)
Apr 04, 2012 124.84 124.84 122.78 123.41 304,167 -1.85(-1.48%)
Apr 03, 2012 124.55 125.26 124.16 125.26 258,737 +0.78(+0.63%)
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.