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 (%)
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%)
Sep 01, 2011 31.37 31.74 30.85 30.95 1,113,494 -0.48(-1.52%)
Aug 31, 2011 31.68 31.93 31.15 31.43 1,256,619 +0.02(+0.06%)
Aug 30, 2011 30.77 31.58 30.77 31.41 921,337 +0.32(+1.02%)
Aug 29, 2011 30.47 31.10 30.36 31.09 1,491,184 +1.00(+3.33%)
Aug 26, 2011 29.15 30.16 28.78 30.09 1,910,403 +0.66(+2.24%)
Aug 25, 2011 29.94 30.23 29.36 29.43 2,029,652 -0.69(-2.30%)
Aug 24, 2011 29.70 30.12 29.40 30.12 1,866,566 +0.20(+0.68%)
Aug 23, 2011 28.90 29.95 28.65 29.92 2,123,531 +1.14(+3.95%)
Aug 22, 2011 29.70 29.70 28.65 28.78 1,715,555 -0.13(-0.44%)
Aug 19, 2011 28.49 29.33 28.49 28.91 2,015,905 +0.04(+0.14%)
Aug 18, 2011 29.42 29.55 28.63 28.87 2,626,996 -1.42(-4.70%)
Aug 17, 2011 30.46 30.85 29.94 30.30 2,844,187 -0.16(-0.54%)
Aug 16, 2011 30.06 30.66 30.06 30.46 3,357,352 -0.13(-0.43%)
Aug 15, 2011 29.74 30.61 29.74 30.59 2,292,213 +0.94(+3.18%)
Aug 12, 2011 29.44 29.88 29.07 29.65 1,687,706 +0.63(+2.17%)
Aug 11, 2011 27.81 29.37 27.81 29.02 3,919,452 +1.10(+3.93%)
Aug 10, 2011 28.59 28.96 27.88 27.92 5,179,583 -1.42(-4.85%)
Aug 09, 2011 28.97 29.40 27.43 29.34 8,172,282 +1.65(+5.96%)
Aug 08, 2011 28.55 29.04 27.45 27.69 8,139,370 -1.82(-6.18%)
Aug 05, 2011 29.95 30.23 28.63 29.52 6,684,529 -0.32(-1.06%)
Aug 04, 2011 31.70 31.70 29.81 29.83 8,109,243 -2.55(-7.88%)
Aug 03, 2011 32.32 32.55 31.26 32.38 7,058,791 -0.03(-0.09%)
Aug 02, 2011 33.23 33.65 32.38 32.41 4,994,472 -1.03(-3.09%)
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.