Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
May 31, 2019 99.44 99.62 98.38 98.51 2,084,562 -1.78(-1.78%)
May 30, 2019 100.39 101.07 99.55 100.30 1,533,888 +0.04(+0.04%)
May 29, 2019 100.71 100.96 99.66 100.26 2,571,415 -1.13(-1.12%)
May 28, 2019 102.24 103.35 101.22 101.39 2,475,406 -1.28(-1.25%)
May 24, 2019 102.58 103.63 102.31 102.67 1,362,070 +0.42(+0.41%)
May 23, 2019 102.29 102.57 101.42 102.25 2,622,403 -0.90(-0.87%)
May 22, 2019 102.39 103.56 101.67 103.14 2,450,910 +0.33(+0.32%)
May 21, 2019 101.38 102.99 101.24 102.82 1,598,827 +2.00(+1.98%)
May 20, 2019 101.66 101.75 100.54 100.82 2,548,238 -1.43(-1.40%)
May 17, 2019 102.47 103.39 101.84 102.25 2,991,662 -0.66(-0.64%)
May 16, 2019 102.41 103.83 102.23 102.91 2,349,892 +1.06(+1.04%)
May 15, 2019 100.42 102.08 99.98 101.85 1,749,500 +0.92(+0.91%)
May 14, 2019 100.34 101.67 99.84 100.94 2,629,617 +1.10(+1.11%)
May 13, 2019 101.49 101.78 99.38 99.83 3,854,800 -3.63(-3.51%)
May 10, 2019 103.11 103.80 101.48 103.46 5,194,662 -0.34(-0.32%)
May 09, 2019 102.98 104.31 101.73 103.80 3,306,196 -0.25(-0.24%)
May 08, 2019 103.51 104.86 102.94 104.04 2,765,878 -0.04(-0.04%)
May 07, 2019 106.03 106.86 103.26 104.08 3,199,463 -3.15(-2.94%)
May 06, 2019 104.47 107.46 104.24 107.23 2,341,127 +0.91(+0.85%)
May 03, 2019 104.65 106.42 104.65 106.33 1,809,429 +1.90(+1.82%)
May 02, 2019 103.83 105.01 103.16 104.43 2,577,062 +0.41(+0.40%)
May 01, 2019 104.69 105.42 103.81 104.01 1,541,753 -0.85(-0.81%)
Apr 30, 2019 105.58 106.11 103.76 104.86 3,950,186 -0.88(-0.83%)
Apr 29, 2019 105.88 106.38 105.08 105.74 1,766,429 -0.09(-0.08%)
Apr 26, 2019 104.97 105.86 104.39 105.83 1,570,932 +0.68(+0.65%)
Apr 25, 2019 103.72 105.47 103.04 105.14 2,489,446 +1.05(+1.01%)
Apr 24, 2019 105.47 105.58 103.78 104.09 3,629,272 -1.14(-1.09%)
Apr 23, 2019 103.26 105.80 102.82 105.23 4,185,858 +2.18(+2.11%)
Apr 22, 2019 103.07 103.89 102.24 103.06 4,287,082 +0.05(+0.05%)
Apr 18, 2019 103.98 104.57 101.31 103.01 6,277,640 -0.59(-0.57%)
Apr 17, 2019 108.08 108.26 102.93 103.60 7,558,342 -4.19(-3.89%)
Apr 16, 2019 109.41 109.73 107.49 107.79 2,484,704 -1.08(-1.00%)
Apr 15, 2019 109.40 109.89 107.91 108.87 2,444,430 -0.55(-0.50%)
Apr 12, 2019 110.74 111.12 109.10 109.42 2,893,219 -0.84(-0.76%)
Apr 11, 2019 112.22 112.33 109.86 110.26 4,318,465 -1.91(-1.70%)
Apr 10, 2019 111.14 112.34 111.09 112.17 1,309,531 +1.22(+1.10%)
Apr 09, 2019 112.16 112.35 110.66 110.95 2,065,513 -1.81(-1.61%)
Apr 08, 2019 113.20 113.20 111.65 112.76 2,778,454 -0.48(-0.43%)
Apr 05, 2019 111.51 113.40 111.51 113.25 2,582,361 +1.87(+1.68%)
Apr 04, 2019 111.62 112.27 110.34 111.37 1,793,788 -0.45(-0.41%)
Apr 03, 2019 111.71 112.08 110.94 111.83 2,710,285 +0.66(+0.59%)
Apr 02, 2019 110.14 111.59 110.01 111.17 1,683,574 +0.90(+0.81%)
Apr 01, 2019 111.03 111.37 110.09 110.27 2,213,392 +0.11(+0.10%)
Mar 29, 2019 108.88 110.41 108.88 110.16 2,475,494 +2.31(+2.14%)
Mar 28, 2019 107.40 108.36 107.10 107.86 2,415,145 +0.65(+0.61%)
Mar 27, 2019 108.49 108.86 106.19 107.20 3,391,881 -1.51(-1.39%)
Mar 26, 2019 107.53 108.79 107.53 108.71 1,879,559 +1.98(+1.86%)
Mar 25, 2019 106.83 107.20 105.41 106.73 2,571,670 +0.15(+0.14%)
Mar 22, 2019 109.81 110.07 106.53 106.58 3,613,073 -3.74(-3.39%)
Mar 21, 2019 108.39 110.34 108.16 110.33 3,913,838 -1.19(-1.07%)
Mar 20, 2019 111.93 112.61 110.70 111.52 2,887,390 -0.66(-0.59%)
Mar 19, 2019 112.60 112.76 111.92 112.18 2,279,223 -0.07(-0.06%)
Mar 18, 2019 112.56 113.31 111.58 112.25 3,057,212 -0.28(-0.25%)
Mar 15, 2019 111.50 112.66 111.48 112.53 2,584,594 +1.19(+1.07%)
Mar 14, 2019 111.77 112.27 110.84 111.33 2,473,386 -0.31(-0.27%)
Mar 13, 2019 110.34 111.80 110.34 111.64 1,455,053 +1.44(+1.31%)
Mar 12, 2019 109.64 110.76 109.31 110.20 2,171,320 +0.90(+0.82%)
Mar 11, 2019 107.53 109.42 107.29 109.30 2,093,821 +2.29(+2.14%)
Mar 08, 2019 106.42 107.20 105.95 107.02 2,870,079 -0.52(-0.49%)
Mar 07, 2019 108.28 108.45 106.73 107.54 3,225,842 -0.72(-0.66%)
Mar 06, 2019 111.69 111.79 108.20 108.26 5,022,159 -3.50(-3.13%)
Mar 05, 2019 112.44 113.03 111.53 111.76 2,726,304 -0.58(-0.52%)
Mar 04, 2019 114.25 114.55 110.87 112.34 4,073,576 -1.08(-0.96%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.