Indicators

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.98 -1.49 (-1.00%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	21.04	21.41	21.02	21.40	578,609	+0.14(+0.66%)
Nov 26, 2008	20.47	21.33	20.31	21.26	3,915,964	+0.55(+2.66%)
Nov 25, 2008	20.64	20.92	20.38	20.71	2,984,808	+0.09(+0.44%)
Nov 24, 2008	20.02	20.72	19.88	20.62	2,762,534	+0.71(+3.55%)
Nov 21, 2008	19.68	20.07	18.72	19.91	10,370,896	+0.05(+0.26%)
Nov 20, 2008	20.63	20.80	19.67	19.86	5,536,621	-1.06(-5.07%)
Nov 19, 2008	22.13	22.13	20.90	20.92	2,920,595	-0.98(-4.49%)
Nov 18, 2008	22.00	22.21	21.25	21.91	2,273,841	-0.18(-0.80%)
Nov 17, 2008	22.10	22.53	21.99	22.08	2,186,107	-0.34(-1.52%)
Nov 14, 2008	23.31	23.32	22.37	22.42	2,538,321	-0.85(-3.65%)
Nov 13, 2008	21.74	23.27	21.38	23.27	6,541,906	+1.49(+6.84%)
Nov 12, 2008	22.46	22.52	21.75	21.78	2,028,580	-0.87(-3.86%)
Nov 11, 2008	22.86	23.11	22.63	22.66	1,979,242	-0.47(-2.04%)
Nov 10, 2008	23.22	23.65	22.85	23.13	3,189,279	+0.01(+0.04%)
Nov 07, 2008	22.76	23.15	22.70	23.12	2,056,290	+0.67(+3.01%)
Nov 06, 2008	22.97	23.18	22.44	22.44	2,610,377	-0.64(-2.77%)
Nov 05, 2008	23.80	23.80	23.02	23.08	2,029,749	-0.78(-3.27%)
Nov 04, 2008	24.21	24.31	23.54	23.86	4,031,502	-0.02(-0.07%)

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.