Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 26.94 26.73 26.73 26.73 704,040 -0.17(-0.62%)
Dec 30, 2009 26.70 26.90 26.67 26.90 585,871 +0.08(+0.30%)
Dec 29, 2009 26.97 26.97 26.78 26.82 1,098,578 -0.15(-0.56%)
Dec 28, 2009 26.91 26.97 26.79 26.97 316,772 +0.16(+0.60%)
Dec 24, 2009 26.59 26.81 26.59 26.81 410,158 +0.06(+0.23%)
Dec 23, 2009 26.61 26.79 26.61 26.75 538,765 +0.13(+0.48%)
Dec 22, 2009 26.41 26.66 26.29 26.62 1,260,207 +0.38(+1.44%)
Dec 21, 2009 26.00 26.30 26.00 26.24 1,150,141 +0.32(+1.22%)
Dec 18, 2009 25.60 25.94 25.60 25.92 1,687,033 +0.35(+1.35%)
Dec 17, 2009 25.61 25.77 25.45 25.58 1,398,581 -0.24(-0.92%)
Dec 16, 2009 25.89 26.15 25.80 25.81 1,004,551 -0.18(-0.70%)
Dec 15, 2009 26.17 26.17 25.94 26.00 921,110 -0.17(-0.64%)
Dec 14, 2009 26.05 26.17 25.86 26.16 1,077,144 +0.34(+1.33%)
Dec 11, 2009 25.93 25.96 25.58 25.82 1,642,595 +0.06(+0.22%)
Dec 10, 2009 25.95 25.98 25.70 25.77 1,575,360 +0.00(+0.00%)
Dec 09, 2009 25.59 25.84 25.42 25.77 1,350,413 +0.04(+0.16%)
Dec 08, 2009 25.70 25.91 25.54 25.72 1,689,065 -0.19(-0.73%)
Dec 07, 2009 26.12 26.16 25.82 25.91 1,816,135 -0.10(-0.40%)
Dec 04, 2009 25.96 26.35 25.83 26.02 5,350,643 +0.06(+0.24%)
Dec 03, 2009 26.14 26.36 25.92 25.96 1,515,945 -0.24(-0.91%)
Dec 02, 2009 25.86 26.29 25.86 26.19 1,232,670 +0.20(+0.78%)
Dec 01, 2009 25.68 26.06 25.62 25.99 2,026,879 +0.38(+1.47%)
Nov 30, 2009 25.49 25.75 25.41 25.62 1,585,684 +0.02(+0.08%)
Nov 27, 2009 25.23 25.80 25.19 25.60 1,005,898 -0.25(-0.96%)
Nov 25, 2009 25.64 25.90 25.64 25.84 815,376 +0.20(+0.78%)
Nov 24, 2009 25.67 25.69 25.36 25.64 983,632 +0.11(+0.42%)
Nov 23, 2009 25.40 25.77 25.40 25.54 2,036,414 +0.18(+0.72%)
Nov 20, 2009 25.21 25.48 25.21 25.35 2,053,660 -0.08(-0.32%)
Nov 19, 2009 25.50 25.64 25.28 25.44 2,210,765 -0.34(-1.31%)
Nov 18, 2009 25.86 26.03 25.61 25.77 2,714,429 -0.20(-0.78%)
Nov 17, 2009 25.78 26.02 25.78 25.97 829,056 -0.03(-0.13%)
Nov 16, 2009 25.55 26.07 25.55 26.01 2,156,952 +0.46(+1.79%)
Nov 13, 2009 25.60 25.71 25.45 25.55 1,541,256 -0.03(-0.11%)
Nov 12, 2009 25.66 25.90 25.54 25.58 1,162,660 -0.23(-0.87%)
Nov 11, 2009 25.64 25.89 25.58 25.80 1,300,089 +0.32(+1.26%)
Nov 10, 2009 25.38 25.65 25.33 25.48 1,798,803 -0.04(-0.17%)
Nov 09, 2009 25.56 25.59 25.37 25.53 2,500,836 +0.23(+0.89%)
Nov 06, 2009 24.95 25.35 24.90 25.30 1,769,013 +0.29(+1.18%)
Nov 05, 2009 24.29 25.07 24.29 25.01 3,246,053 +0.72(+2.94%)
Nov 04, 2009 24.66 24.72 24.24 24.29 1,872,122 -0.19(-0.77%)
Nov 03, 2009 23.91 24.54 23.91 24.48 2,205,454 +0.43(+1.81%)
Nov 02, 2009 24.22 24.43 23.89 24.05 2,011,362 +0.08(+0.31%)
Oct 30, 2009 24.28 24.42 23.90 23.97 3,573,897 -0.30(-1.24%)
Oct 29, 2009 24.01 24.34 24.01 24.27 3,802,906 +0.32(+1.35%)
Oct 28, 2009 24.55 24.56 23.85 23.95 5,168,251 -0.78(-3.14%)
Oct 27, 2009 24.78 24.97 24.64 24.73 2,750,926 -0.02(-0.08%)
Oct 26, 2009 25.14 25.32 24.61 24.75 4,552,665 -0.30(-1.19%)
Oct 23, 2009 25.16 25.47 25.03 25.04 2,781,417 -0.44(-1.74%)
Oct 22, 2009 25.39 25.62 25.22 25.49 2,198,484 +0.07(+0.27%)
Oct 21, 2009 25.60 25.86 25.41 25.42 3,431,733 -0.22(-0.85%)
Oct 20, 2009 26.19 26.22 25.62 25.64 3,026,714 -0.64(-2.44%)
Oct 19, 2009 26.33 26.41 26.15 26.28 1,591,525 -0.04(-0.14%)
Oct 16, 2009 26.41 26.48 26.18 26.31 1,395,086 -0.24(-0.91%)
Oct 15, 2009 26.22 26.60 26.22 26.56 1,971,817 +0.26(+0.99%)
Oct 14, 2009 26.20 26.37 26.05 26.30 961,394 +0.32(+1.23%)
Oct 13, 2009 26.02 26.14 25.85 25.97 799,489 -0.08(-0.29%)
Oct 12, 2009 26.27 26.44 25.97 26.05 748,673 +0.01(+0.05%)
Oct 09, 2009 25.83 26.08 25.81 26.04 1,120,158 +0.19(+0.72%)
Oct 08, 2009 26.02 26.14 25.83 25.85 1,043,515 -0.07(-0.25%)
Oct 07, 2009 25.96 25.97 25.81 25.92 978,214 -0.08(-0.30%)
Oct 06, 2009 25.86 26.18 25.69 25.99 1,857,346 +0.23(+0.89%)
Oct 05, 2009 25.79 25.91 25.62 25.77 960,858 +0.08(+0.29%)
Oct 02, 2009 25.61 25.83 25.50 25.69 1,726,563 -0.07(-0.25%)
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.