Nasdaq Biotechnology Ishares ETF (NQ: IBB )

140.29 -2.12 (-1.49%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.89 23.24 22.78 23.24 954,325 +0.41(+1.78%)
Dec 30, 2008 22.35 22.84 22.35 22.83 739,699 +0.55(+2.47%)
Dec 29, 2008 22.79 22.79 22.12 22.28 2,830,340 -0.51(-2.22%)
Dec 26, 2008 22.24 22.79 22.24 22.79 850,337 +0.20(+0.87%)
Dec 24, 2008 22.05 22.76 22.05 22.60 447,042 -0.02(-0.09%)
Dec 23, 2008 22.57 22.95 22.53 22.61 1,852,800 +0.07(+0.32%)
Dec 22, 2008 22.77 22.94 22.17 22.54 8,044,543 -0.31(-1.36%)
Dec 19, 2008 22.95 23.37 22.72 22.85 3,049,793 +0.11(+0.47%)
Dec 18, 2008 22.70 23.22 22.53 22.75 2,980,496 +0.06(+0.26%)
Dec 17, 2008 22.32 22.89 22.26 22.69 2,192,301 +0.13(+0.58%)
Dec 16, 2008 21.29 22.56 21.29 22.56 3,319,203 +1.23(+5.77%)
Dec 15, 2008 21.92 21.92 21.14 21.33 4,502,496 -0.51(-2.35%)
Dec 12, 2008 20.74 21.84 20.74 21.84 1,191,896 +0.68(+3.20%)
Dec 11, 2008 21.59 21.99 21.16 21.16 3,007,926 -0.52(-2.41%)
Dec 10, 2008 21.76 21.94 21.48 21.69 1,290,161 +0.18(+0.84%)
Dec 09, 2008 21.91 22.12 21.30 21.51 2,960,642 -0.32(-1.45%)
Dec 08, 2008 21.91 22.07 21.66 21.82 2,770,630 +0.26(+1.23%)
Dec 05, 2008 20.61 21.63 20.32 21.56 2,679,067 +0.66(+3.15%)
Dec 04, 2008 21.07 21.47 20.67 20.90 2,008,995 -0.31(-1.48%)
Dec 03, 2008 20.64 21.24 20.05 21.21 2,975,415 +0.67(+3.28%)
Dec 02, 2008 20.21 20.59 19.98 20.54 2,620,202 +0.62(+3.10%)
Dec 01, 2008 21.28 21.28 19.88 19.92 2,336,129 -1.45(-6.79%)
Nov 28, 2008 21.01 21.38 20.99 21.37 579,408 +0.14(+0.66%)
Nov 26, 2008 20.44 21.30 20.28 21.23 3,921,370 +0.55(+2.66%)
Nov 25, 2008 20.62 20.89 20.35 20.68 2,988,928 +0.09(+0.44%)
Nov 24, 2008 19.99 20.69 19.85 20.59 2,766,347 +0.71(+3.55%)
Nov 21, 2008 19.65 20.04 18.69 19.89 10,385,213 +0.05(+0.26%)
Nov 20, 2008 20.60 20.77 19.64 19.83 5,544,264 -1.06(-5.07%)
Nov 19, 2008 22.10 22.10 20.87 20.89 2,924,627 -0.98(-4.49%)
Nov 18, 2008 21.97 22.18 21.22 21.88 2,276,980 -0.18(-0.80%)
Nov 17, 2008 22.07 22.50 21.96 22.05 2,189,125 -0.34(-1.52%)
Nov 14, 2008 23.28 23.29 22.34 22.39 2,541,825 -0.85(-3.65%)
Nov 13, 2008 21.71 23.24 21.35 23.24 6,550,937 +1.49(+6.84%)
Nov 12, 2008 22.43 22.49 21.72 21.75 2,031,380 -0.87(-3.86%)
Nov 11, 2008 22.83 23.08 22.60 22.62 1,981,974 -0.47(-2.04%)
Nov 10, 2008 23.19 23.62 22.82 23.10 3,193,682 +0.01(+0.04%)
Nov 07, 2008 22.73 23.12 22.67 23.09 2,059,128 +0.67(+3.01%)
Nov 06, 2008 22.94 23.15 22.41 22.41 2,613,980 -0.64(-2.77%)
Nov 05, 2008 23.76 23.76 22.98 23.05 2,032,551 -0.78(-3.27%)
Nov 04, 2008 24.18 24.27 23.50 23.83 4,037,067 -0.02(-0.07%)
Nov 03, 2008 23.84 23.90 23.18 23.84 2,822,314 +0.49(+2.09%)
Oct 31, 2008 22.71 23.51 22.65 23.36 4,486,176 +0.47(+2.04%)
Oct 30, 2008 22.30 22.89 22.28 22.89 5,579,294 +0.69(+3.09%)
Oct 29, 2008 22.25 22.58 21.30 22.20 6,784,808 +0.67(+3.11%)
Oct 28, 2008 20.69 21.58 20.26 21.53 3,532,065 +1.13(+5.53%)
Oct 27, 2008 20.83 21.42 20.34 20.40 3,983,751 -1.16(-5.38%)
Oct 24, 2008 21.10 21.85 20.65 21.56 2,051,020 -0.46(-2.08%)
Oct 23, 2008 22.15 22.59 21.02 22.02 4,396,790 +0.33(+1.54%)
Oct 22, 2008 22.73 22.73 21.58 21.69 4,115,019 -1.11(-4.85%)
Oct 21, 2008 23.34 23.56 22.79 22.79 2,718,051 -0.56(-2.41%)
Oct 20, 2008 22.31 23.36 22.23 23.36 1,347,956 +0.79(+3.48%)
Oct 17, 2008 21.84 23.18 21.84 22.57 3,706,251 +0.61(+2.80%)
Oct 16, 2008 21.52 22.31 20.52 21.96 5,737,094 -0.15(-0.70%)
Oct 15, 2008 22.94 22.95 20.99 22.11 3,109,875 -1.32(-5.63%)
Oct 14, 2008 23.50 24.20 22.67 23.43 5,623,362 +0.01(+0.04%)
Oct 13, 2008 22.13 23.61 21.79 23.42 4,222,930 +2.10(+9.87%)
Oct 10, 2008 20.80 21.42 19.24 21.32 9,912,997 -0.40(-1.85%)
Oct 09, 2008 23.09 23.21 21.45 21.72 4,325,808 -1.23(-5.37%)
Oct 08, 2008 22.22 23.73 22.06 22.95 6,621,533 +0.02(+0.07%)
Oct 07, 2008 23.97 24.11 22.94 22.94 6,033,411 -0.94(-3.93%)
Oct 06, 2008 24.72 24.81 22.62 23.87 8,681,496 -1.28(-5.08%)
Oct 03, 2008 25.82 26.13 25.14 25.15 4,616,543 -0.30(-1.18%)
Oct 02, 2008 26.34 26.43 25.44 25.45 3,115,705 -0.96(-3.62%)
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.