Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.47 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 42.35 42.58 42.13 42.57 2,065,219 +1.12(+2.69%)
Jun 28, 2012 42.00 42.36 40.88 41.45 3,123,529 -1.12(-2.64%)
Jun 27, 2012 41.99 42.62 41.96 42.57 2,416,217 +0.63(+1.49%)
Jun 26, 2012 41.73 42.10 41.69 41.95 1,288,263 +0.38(+0.91%)
Jun 25, 2012 41.78 41.80 41.37 41.57 1,128,690 -0.64(-1.51%)
Jun 22, 2012 41.57 42.22 41.23 42.20 1,013,555 +0.74(+1.79%)
Jun 21, 2012 42.09 42.16 41.32 41.46 2,665,157 -0.59(-1.40%)
Jun 20, 2012 42.10 42.15 41.65 42.05 857,365 +0.13(+0.31%)
Jun 19, 2012 41.72 42.16 41.61 41.92 2,141,857 +0.58(+1.39%)
Jun 18, 2012 40.84 41.53 40.74 41.34 1,583,527 +0.34(+0.84%)
Jun 15, 2012 40.67 41.06 40.45 41.00 1,598,899 +0.50(+1.25%)
Jun 14, 2012 39.85 40.59 39.76 40.50 2,005,564 +0.64(+1.61%)
Jun 13, 2012 40.39 40.58 39.74 39.85 620,479 -0.56(-1.38%)
Jun 12, 2012 39.96 40.48 39.66 40.41 1,417,146 +0.67(+1.68%)
Jun 11, 2012 40.90 40.90 39.74 39.74 1,033,037 -0.73(-1.80%)
Jun 08, 2012 39.96 40.56 39.68 40.47 455,023 +0.48(+1.20%)
Jun 07, 2012 40.92 40.98 39.98 39.99 1,044,541 -0.45(-1.10%)
Jun 06, 2012 40.06 40.50 39.99 40.44 1,086,798 +0.70(+1.76%)
Jun 05, 2012 39.15 39.88 39.15 39.74 2,139,998 +0.39(+0.98%)
Jun 04, 2012 39.13 39.67 38.74 39.35 3,474,354 +0.22(+0.57%)
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.