Nasdaq Biotechnology Ishares ETF (NQ: IBB )

146.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 74.33 74.75 73.16 73.38 1,167,542 -0.92(-1.24%)
Oct 29, 2009 73.51 74.52 73.51 74.30 1,242,356 +0.99(+1.35%)
Oct 28, 2009 75.15 75.19 73.00 73.31 1,688,395 -2.38(-3.14%)
Oct 27, 2009 75.84 76.42 75.41 75.69 898,689 -0.06(-0.08%)
Oct 26, 2009 76.95 77.51 75.34 75.75 1,487,292 -0.91(-1.19%)
Oct 23, 2009 77.01 77.97 76.61 76.66 908,650 -1.36(-1.74%)
Oct 22, 2009 77.72 78.42 77.21 78.02 718,214 +0.21(+0.27%)
Oct 21, 2009 78.35 79.17 77.78 77.81 1,121,099 -0.67(-0.85%)
Oct 20, 2009 80.16 80.26 78.42 78.48 988,785 -1.96(-2.44%)
Oct 19, 2009 80.60 80.84 80.04 80.44 519,929 -0.11(-0.14%)
Oct 16, 2009 80.83 81.05 80.13 80.55 455,755 -0.74(-0.91%)
Oct 15, 2009 80.25 81.41 80.25 81.29 644,165 +0.80(+0.99%)
Oct 14, 2009 80.20 80.72 79.74 80.49 314,074 +0.98(+1.23%)
Oct 13, 2009 79.65 80.03 79.13 79.51 261,182 -0.23(-0.29%)
Oct 12, 2009 80.40 80.92 79.49 79.74 244,581 +0.04(+0.05%)
Oct 09, 2009 79.06 79.82 79.01 79.70 365,940 +0.57(+0.72%)
Oct 08, 2009 79.65 80.03 79.06 79.13 340,902 -0.20(-0.25%)
Oct 07, 2009 79.46 79.50 79.02 79.33 319,569 -0.24(-0.30%)
Oct 06, 2009 79.15 80.15 78.65 79.57 606,769 +0.70(+0.89%)
Oct 05, 2009 78.95 79.30 78.41 78.87 313,899 +0.23(+0.29%)
Oct 02, 2009 78.39 79.08 78.06 78.64 564,044 -0.20(-0.25%)
Oct 01, 2009 81.21 81.33 78.83 78.84 664,987 -2.52(-3.10%)
Sep 30, 2009 81.71 81.71 80.26 81.36 598,745 -0.33(-0.40%)
Sep 29, 2009 82.18 82.32 81.32 81.69 234,552 -0.34(-0.41%)
Sep 28, 2009 81.00 82.50 81.00 82.03 358,409 +1.27(+1.57%)
Sep 25, 2009 80.45 81.29 80.45 80.76 620,413 -0.02(-0.02%)
Sep 24, 2009 81.81 81.81 80.25 80.78 605,580 -0.66(-0.81%)
Sep 23, 2009 82.90 82.90 81.44 81.44 717,787 -1.09(-1.32%)
Sep 22, 2009 83.97 84.00 82.51 82.53 589,993 -1.08(-1.29%)
Sep 21, 2009 82.41 83.92 82.41 83.61 642,129 +0.98(+1.19%)
Sep 18, 2009 82.68 82.92 82.07 82.63 395,994 +0.26(+0.32%)
Sep 17, 2009 81.89 82.53 81.88 82.37 467,089 +0.38(+0.46%)
Sep 16, 2009 81.54 81.99 81.20 81.99 414,468 +0.82(+1.01%)
Sep 15, 2009 81.23 81.60 80.83 81.17 523,395 -0.01(-0.01%)
Sep 14, 2009 79.84 81.39 79.78 81.18 507,022 +0.85(+1.06%)
Sep 11, 2009 80.41 80.84 79.92 80.33 390,370 -0.15(-0.19%)
Sep 10, 2009 80.39 80.65 80.08 80.48 423,364 +0.20(+0.25%)
Sep 09, 2009 79.71 80.55 79.54 80.28 662,164 +0.95(+1.20%)
Sep 08, 2009 80.01 80.01 78.74 79.33 886,341 +0.34(+0.43%)
Sep 04, 2009 77.57 79.04 77.57 78.99 346,955 +1.45(+1.87%)
Sep 03, 2009 77.52 77.73 76.79 77.54 321,422 +0.07(+0.09%)
Sep 02, 2009 77.26 77.75 76.89 77.47 551,029 +0.04(+0.05%)
Sep 01, 2009 77.97 79.65 77.15 77.43 1,110,795 -0.85(-1.09%)
Aug 31, 2009 77.81 78.53 77.59 78.28 677,221 -0.51(-0.65%)
Aug 28, 2009 79.57 79.57 77.96 78.79 955,010 -0.43(-0.54%)
Aug 27, 2009 79.38 79.50 78.02 79.22 717,828 -0.08(-0.10%)
Aug 26, 2009 78.87 79.90 78.64 79.30 978,308 +1.44(+1.85%)
Aug 25, 2009 78.57 79.49 77.86 77.86 1,172,604 -0.44(-0.56%)
Aug 24, 2009 78.39 78.55 77.97 78.30 562,548 +0.44(+0.57%)
Aug 21, 2009 77.93 78.54 77.49 77.86 534,836 +0.68(+0.88%)
Aug 20, 2009 76.89 77.66 76.61 77.18 606,590 -0.36(-0.46%)
Aug 19, 2009 75.22 77.54 75.00 77.54 1,280,234 +2.18(+2.89%)
Aug 18, 2009 75.33 75.79 74.85 75.36 555,711 +0.17(+0.23%)
Aug 17, 2009 75.23 75.50 74.78 75.19 2,073,002 -1.30(-1.70%)
Aug 14, 2009 77.09 77.09 75.50 76.49 562,685 -0.66(-0.86%)
Aug 13, 2009 77.60 78.20 76.67 77.15 618,646 -0.13(-0.17%)
Aug 12, 2009 76.39 77.89 76.28 77.28 813,353 +0.78(+1.02%)
Aug 11, 2009 76.50 77.08 75.86 76.50 490,426 -0.33(-0.43%)
Aug 10, 2009 76.34 76.88 76.20 76.83 606,263 -0.09(-0.12%)
Aug 07, 2009 77.28 77.53 76.20 76.92 1,087,903 +0.37(+0.48%)
Aug 06, 2009 78.38 78.45 76.38 76.55 511,396 -1.61(-2.06%)
Aug 05, 2009 79.69 79.69 77.96 78.16 449,197 -1.26(-1.59%)
Aug 04, 2009 78.63 79.79 78.62 79.42 362,870 +0.26(+0.33%)
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.