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, 2022 117.94 118.09 114.74 115.80 3,202,715 -2.81(-2.37%)
May 27, 2022 115.21 118.61 114.50 118.61 2,221,050 +3.67(+3.19%)
May 26, 2022 114.29 115.48 113.91 114.94 2,110,855 +1.02(+0.90%)
May 25, 2022 113.27 114.51 112.26 113.92 2,078,334 +0.19(+0.17%)
May 24, 2022 114.62 115.04 112.67 113.73 1,793,990 -1.85(-1.60%)
May 23, 2022 115.95 116.20 114.75 115.58 2,217,668 +0.82(+0.72%)
May 20, 2022 115.37 115.53 111.76 114.75 1,857,883 +0.58(+0.50%)
May 19, 2022 112.56 115.12 112.31 114.17 2,270,210 +1.46(+1.29%)
May 18, 2022 113.67 115.10 112.07 112.72 2,097,494 -2.94(-2.54%)
May 17, 2022 114.01 115.82 113.41 115.65 2,339,140 +3.21(+2.85%)
May 16, 2022 112.07 113.79 111.26 112.45 3,052,984 +0.15(+0.13%)
May 13, 2022 110.02 112.94 110.02 112.30 3,241,815 +3.66(+3.37%)
May 12, 2022 104.68 108.91 104.61 108.64 4,742,045 +2.97(+2.81%)
May 11, 2022 107.88 110.10 105.35 105.67 4,422,828 -3.65(-3.34%)
May 10, 2022 109.29 110.95 107.42 109.32 6,235,453 +2.84(+2.67%)
May 09, 2022 110.67 111.33 106.03 106.48 4,436,741 -5.85(-5.20%)
May 06, 2022 114.91 115.20 111.50 112.33 4,569,459 -4.16(-3.57%)
May 05, 2022 120.07 120.07 115.08 116.49 3,252,748 -4.47(-3.69%)
May 04, 2022 119.13 121.38 115.81 120.95 3,232,546 +2.40(+2.03%)
May 03, 2022 117.86 119.37 117.28 118.55 2,283,732 +1.07(+0.91%)
May 02, 2022 115.34 117.67 114.49 117.48 3,791,230 +1.70(+1.47%)
Apr 29, 2022 118.19 120.67 115.63 115.78 4,345,942 -2.38(-2.02%)
Apr 28, 2022 118.55 118.87 114.61 118.17 4,765,495 +0.00(+0.00%)
Apr 27, 2022 118.74 120.17 117.78 118.17 4,262,336 -0.34(-0.29%)
Apr 26, 2022 122.50 122.91 118.48 118.50 2,976,696 -4.75(-3.86%)
Apr 25, 2022 121.32 123.39 120.58 123.26 2,571,887 +1.13(+0.93%)
Apr 22, 2022 124.73 125.33 121.96 122.13 2,576,307 -2.90(-2.32%)
Apr 21, 2022 128.80 129.35 124.86 125.02 1,994,368 -3.02(-2.36%)
Apr 20, 2022 128.09 129.02 126.38 128.04 2,304,869 +0.67(+0.53%)
Apr 19, 2022 126.11 127.93 125.63 127.37 2,013,215 +1.21(+0.96%)
Apr 18, 2022 129.54 129.78 125.48 126.16 2,552,029 -3.73(-2.87%)
Apr 14, 2022 131.18 131.70 129.76 129.89 2,228,004 -1.63(-1.24%)
Apr 13, 2022 128.31 131.94 128.31 131.52 1,984,267 +3.21(+2.50%)
Apr 12, 2022 130.05 130.86 127.33 128.31 4,657,033 -0.99(-0.77%)
Apr 11, 2022 131.48 131.97 129.13 129.30 2,105,923 -3.05(-2.30%)
Apr 08, 2022 132.41 134.02 131.99 132.35 2,111,695 -0.57(-0.43%)
Apr 07, 2022 131.35 133.50 131.18 132.91 2,046,179 +1.42(+1.08%)
Apr 06, 2022 130.48 132.30 129.64 131.50 3,154,389 -0.20(-0.15%)
Apr 05, 2022 133.48 134.56 131.44 131.69 2,576,022 -2.06(-1.54%)
Apr 04, 2022 132.79 134.01 132.44 133.76 2,753,624 +1.69(+1.28%)
Apr 01, 2022 129.92 132.27 129.56 132.07 2,251,322 +2.74(+2.12%)
Mar 31, 2022 130.47 131.12 129.24 129.33 2,038,245 -0.67(-0.51%)
Mar 30, 2022 131.99 132.68 129.53 130.00 2,161,160 -1.73(-1.31%)
Mar 29, 2022 129.50 131.97 129.31 131.72 2,739,016 +3.61(+2.82%)
Mar 28, 2022 127.21 128.78 125.82 128.11 1,833,771 +0.90(+0.71%)
Mar 25, 2022 129.27 129.27 126.22 127.21 2,288,310 -1.86(-1.44%)
Mar 24, 2022 127.97 129.09 126.73 129.06 1,393,150 +1.76(+1.39%)
Mar 23, 2022 129.92 130.04 127.18 127.30 1,806,899 -3.29(-2.52%)
Mar 22, 2022 128.39 131.01 127.84 130.59 2,388,089 +2.44(+1.90%)
Mar 21, 2022 129.63 130.12 127.42 128.15 2,527,685 -1.75(-1.34%)
Mar 18, 2022 127.30 129.96 126.92 129.90 3,179,876 +2.35(+1.84%)
Mar 17, 2022 124.59 127.58 123.91 127.55 3,430,847 +2.63(+2.10%)
Mar 16, 2022 121.76 124.98 121.25 124.92 3,314,919 +4.80(+4.00%)
Mar 15, 2022 119.28 120.22 118.33 120.12 1,407,500 +1.52(+1.28%)
Mar 14, 2022 119.99 122.37 117.99 118.60 3,117,726 -1.04(-0.87%)
Mar 11, 2022 122.88 123.43 119.47 119.64 2,086,439 -2.33(-1.91%)
Mar 10, 2022 121.69 122.24 120.06 121.97 2,517,917 -1.25(-1.01%)
Mar 09, 2022 121.51 123.81 121.35 123.22 2,835,347 +3.91(+3.27%)
Mar 08, 2022 119.01 122.65 117.61 119.32 4,777,653 -0.30(-0.25%)
Mar 07, 2022 120.72 122.50 119.53 119.61 2,679,324 -1.93(-1.59%)
Mar 04, 2022 122.21 123.32 121.11 121.55 1,427,660 -1.86(-1.50%)
Mar 03, 2022 125.74 125.76 122.73 123.40 1,945,389 -1.62(-1.29%)
Mar 02, 2022 124.49 125.80 123.14 125.02 1,694,469 +0.66(+0.53%)
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.