Skip to main content

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.89 +1.06 (+0.72%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.74 23.54 22.68 23.39 4,479,992 +0.47(+2.04%)
Oct 30, 2008 22.33 22.92 22.32 22.92 5,571,603 +0.69(+3.09%)
Oct 29, 2008 22.28 22.61 21.33 22.23 6,775,455 +0.67(+3.11%)
Oct 28, 2008 20.72 21.61 20.28 21.56 3,527,195 +1.13(+5.53%)
Oct 27, 2008 20.86 21.45 20.37 20.43 3,978,259 -1.16(-5.38%)
Oct 24, 2008 21.13 21.88 20.68 21.59 2,048,193 -0.46(-2.08%)
Oct 23, 2008 22.18 22.62 21.05 22.05 4,390,729 +0.33(+1.54%)
Oct 22, 2008 22.76 22.76 21.61 21.72 4,109,346 -1.11(-4.85%)
Oct 21, 2008 23.37 23.60 22.83 22.83 2,714,304 -0.56(-2.41%)
Oct 20, 2008 22.34 23.39 22.26 23.39 1,346,098 +0.79(+3.48%)
Oct 17, 2008 21.87 23.21 21.87 22.60 3,701,142 +0.62(+2.80%)
Oct 16, 2008 21.55 22.34 20.55 21.99 5,729,185 -0.15(-0.70%)
Oct 15, 2008 22.97 22.98 21.02 22.14 3,105,588 -1.32(-5.63%)
Oct 14, 2008 23.53 24.24 22.70 23.46 5,615,610 +0.01(+0.04%)
Oct 13, 2008 22.16 23.64 21.82 23.45 4,217,108 +2.11(+9.87%)
Oct 10, 2008 20.82 21.45 19.27 21.35 9,899,331 -0.40(-1.85%)
Oct 09, 2008 23.12 23.24 21.48 21.75 4,319,845 -1.23(-5.37%)
Oct 08, 2008 22.25 23.77 22.09 22.98 6,612,404 +0.02(+0.07%)
Oct 07, 2008 24.00 24.14 22.97 22.97 6,025,094 -0.94(-3.93%)
Oct 06, 2008 24.76 24.85 22.65 23.91 8,669,528 -1.28(-5.08%)
Oct 03, 2008 25.86 26.17 25.17 25.19 4,610,179 -0.30(-1.18%)
Oct 02, 2008 26.38 26.47 25.48 25.49 3,111,410 -0.96(-3.62%)
Oct 01, 2008 26.71 26.71 26.18 26.45 3,419,830 -0.20(-0.76%)
Sep 30, 2008 26.37 26.65 25.97 26.65 2,569,462 +0.38(+1.45%)
Sep 29, 2008 27.38 27.38 26.13 26.27 5,130,010 -1.38(-4.98%)
Sep 26, 2008 26.63 27.84 26.62 27.64 5,156,721 +0.55(+2.04%)
Sep 25, 2008 27.52 27.52 26.76 27.09 2,813,520 +0.38(+1.42%)
Sep 24, 2008 26.26 26.92 26.20 26.71 3,664,847 +0.35(+1.34%)
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.