Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.48 -0.31 (-0.22%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 32.92 33.44 32.90 33.39 2,962,074 +1.04(+3.22%)
Nov 29, 2011 32.57 32.57 32.19 32.35 1,165,679 +0.03(+0.08%)
Nov 28, 2011 32.16 32.38 31.72 32.32 1,799,829 +1.08(+3.45%)
Nov 25, 2011 31.46 31.54 31.23 31.24 246,655 -0.31(-0.97%)
Nov 23, 2011 31.70 31.92 31.51 31.55 1,275,270 -0.49(-1.52%)
Nov 22, 2011 31.52 32.16 31.52 32.03 2,517,815 +0.43(+1.36%)
Nov 21, 2011 31.51 31.76 31.35 31.60 4,048,937 +1.44(+4.78%)
Nov 18, 2011 30.35 30.59 30.10 30.16 1,965,566 -0.21(-0.70%)
Nov 17, 2011 30.57 30.78 30.11 30.38 1,716,036 -0.26(-0.86%)
Nov 16, 2011 30.85 31.16 30.52 30.64 2,424,156 -0.45(-1.45%)
Nov 15, 2011 30.82 31.21 30.76 31.09 1,174,605 +0.10(+0.34%)
Nov 14, 2011 30.88 31.10 30.78 30.99 1,168,850 -0.06(-0.18%)
Nov 11, 2011 30.72 31.16 30.72 31.04 1,865,366 +0.50(+1.63%)
Nov 10, 2011 30.83 30.98 30.19 30.55 1,590,732 -0.02(-0.07%)
Nov 09, 2011 30.69 31.14 30.49 30.57 1,398,615 -0.85(-2.69%)
Nov 08, 2011 31.64 31.64 30.93 31.41 1,198,499 -0.04(-0.11%)
Nov 07, 2011 31.53 31.59 30.90 31.45 1,387,255 +0.09(+0.29%)
Nov 04, 2011 31.63 31.64 31.15 31.36 1,416,813 -0.50(-1.58%)
Nov 03, 2011 31.69 31.92 31.28 31.86 1,900,813 +0.39(+1.22%)
Nov 02, 2011 31.80 31.87 31.11 31.48 1,482,680 +0.05(+0.17%)
Nov 01, 2011 31.64 31.79 31.11 31.42 2,736,968 -0.67(-2.08%)
Oct 31, 2011 32.49 32.52 32.06 32.09 1,974,615 -0.65(-2.00%)
Oct 28, 2011 32.76 32.85 32.56 32.74 1,514,653 +0.13(+0.41%)
Oct 27, 2011 32.67 32.83 32.17 32.61 3,087,846 +0.64(+2.01%)
Oct 26, 2011 31.74 32.13 31.22 31.97 1,572,194 +0.49(+1.57%)
Oct 25, 2011 32.01 32.19 31.39 31.47 2,328,086 -0.83(-2.57%)
Oct 24, 2011 31.89 32.39 31.79 32.30 1,479,325 +0.54(+1.70%)
Oct 21, 2011 31.60 32.02 31.19 31.76 3,164,831 +0.44(+1.42%)
Oct 20, 2011 31.20 31.41 30.76 31.32 1,303,716 +0.25(+0.79%)
Oct 19, 2011 31.23 31.68 31.03 31.07 1,109,359 -0.29(-0.94%)
Oct 18, 2011 31.16 31.60 30.66 31.37 1,024,733 +0.24(+0.77%)
Oct 17, 2011 31.49 31.74 31.04 31.13 1,105,394 -0.65(-2.06%)
Oct 14, 2011 31.97 31.97 31.48 31.78 917,489 +0.10(+0.32%)
Oct 13, 2011 31.26 31.79 31.18 31.68 1,333,057 +0.49(+1.57%)
Oct 12, 2011 31.78 31.78 31.16 31.19 1,721,858 -0.25(-0.78%)
Oct 11, 2011 31.27 31.77 31.27 31.44 597,295 -0.05(-0.15%)
Oct 10, 2011 31.17 31.61 31.12 31.48 775,922 +0.74(+2.42%)
Oct 07, 2011 31.25 31.25 30.67 30.74 1,615,260 -0.62(-1.99%)
Oct 06, 2011 30.87 31.41 30.47 31.36 1,796,707 +0.72(+2.33%)
Oct 05, 2011 29.95 30.74 29.59 30.65 1,950,371 +0.88(+2.95%)
Oct 04, 2011 28.75 29.83 28.64 29.77 3,111,150 +0.65(+2.24%)
Oct 03, 2011 30.17 30.53 29.08 29.11 2,207,061 -1.38(-4.53%)
Sep 30, 2011 30.43 30.98 30.29 30.50 2,923,073 -0.25(-0.81%)
Sep 29, 2011 31.37 31.37 29.99 30.74 1,206,430 +0.02(+0.07%)
Sep 28, 2011 31.72 31.83 30.71 30.72 1,662,354 -0.86(-2.72%)
Sep 27, 2011 31.85 32.01 31.43 31.58 3,015,305 +0.46(+1.49%)
Sep 26, 2011 31.15 31.30 30.43 31.12 3,780,713 +0.15(+0.49%)
Sep 23, 2011 30.53 31.09 30.52 30.97 2,948,452 +0.22(+0.71%)
Sep 22, 2011 30.71 31.15 30.28 30.75 4,089,989 -0.85(-2.70%)
Sep 21, 2011 32.22 32.48 31.59 31.60 1,750,819 -0.57(-1.76%)
Sep 20, 2011 31.89 32.52 31.85 32.17 3,145,106 +0.27(+0.84%)
Sep 19, 2011 31.59 32.15 31.37 31.90 3,021,773 -0.09(-0.30%)
Sep 16, 2011 31.88 32.20 31.73 31.99 1,830,369 +0.03(+0.08%)
Sep 15, 2011 32.04 32.04 31.47 31.97 2,124,061 +0.34(+1.07%)
Sep 14, 2011 31.61 32.01 31.02 31.63 3,146,339 +0.31(+0.99%)
Sep 13, 2011 30.87 31.43 30.85 31.32 2,959,505 +0.40(+1.30%)
Sep 12, 2011 30.21 30.91 30.21 30.91 2,041,208 +0.24(+0.77%)
Sep 09, 2011 31.30 31.41 30.51 30.68 2,523,261 -0.94(-2.98%)
Sep 08, 2011 31.58 32.00 31.31 31.62 1,380,420 -0.05(-0.17%)
Sep 07, 2011 31.12 31.68 31.05 31.67 1,872,290 +0.90(+2.93%)
Sep 06, 2011 29.57 30.82 29.57 30.77 1,647,156 +0.44(+1.44%)
Sep 02, 2011 30.56 31.09 30.22 30.33 1,895,128 -0.62(-2.01%)
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.