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 (%)
Jul 31, 2013 64.55 65.16 64.54 64.71 0 +0.21(+0.33%)
Jul 30, 2013 63.75 64.64 63.73 64.49 0 +0.80(+1.26%)
Jul 29, 2013 64.19 64.35 63.47 63.69 0 -0.55(-0.86%)
Jul 26, 2013 63.30 64.32 63.30 64.24 0 +0.31(+0.49%)
Jul 25, 2013 63.78 63.99 62.44 63.93 0 +0.80(+1.26%)
Jul 24, 2013 63.39 63.46 62.68 63.13 2,597,923 +0.22(+0.34%)
Jul 23, 2013 64.43 64.43 62.89 62.91 0 -1.09(-1.71%)
Jul 22, 2013 63.92 64.30 63.54 64.01 0 +0.23(+0.35%)
Jul 19, 2013 62.86 63.90 62.78 63.78 0 +1.00(+1.59%)
Jul 18, 2013 63.09 63.11 62.52 62.78 0 -0.11(-0.18%)
Jul 17, 2013 62.65 63.05 62.65 62.89 1,034,350 +0.39(+0.62%)
Jul 16, 2013 63.27 63.30 62.22 62.50 0 -0.64(-1.02%)
Jul 15, 2013 63.63 63.63 62.63 63.15 0 +0.01(+0.02%)
Jul 12, 2013 61.82 63.56 61.64 63.14 0 +1.52(+2.47%)
Jul 11, 2013 61.76 61.76 61.05 61.61 0 +1.23(+2.03%)
Jul 10, 2013 59.81 60.41 59.48 60.39 0 +0.70(+1.17%)
Jul 09, 2013 59.70 59.81 59.08 59.69 0 +0.34(+0.58%)
Jul 08, 2013 60.12 60.12 59.15 59.35 0 -0.26(-0.43%)
Jul 05, 2013 59.24 59.60 58.77 59.60 0 +1.13(+1.94%)
Jul 03, 2013 58.02 58.73 57.96 58.47 0 -0.04(-0.06%)
Jul 02, 2013 58.55 58.72 58.18 58.50 0 +0.20(+0.34%)
Jul 01, 2013 58.26 59.48 58.22 58.31 0 +1.43(+2.52%)
Jun 28, 2013 56.85 57.43 56.73 56.87 1,466,629 -0.17(-0.29%)
Jun 27, 2013 57.22 57.33 56.63 57.04 0 +0.45(+0.79%)
Jun 26, 2013 55.71 56.88 55.62 56.59 2,986,314 +1.43(+2.60%)
Jun 25, 2013 55.82 55.82 54.75 55.16 0 +0.22(+0.40%)
Jun 24, 2013 54.43 55.45 53.69 54.94 0 -0.20(-0.37%)
Jun 21, 2013 55.23 55.74 54.13 55.14 3,790,025 +0.22(+0.40%)
Jun 20, 2013 56.01 56.01 54.63 54.92 0 -1.67(-2.95%)
Jun 19, 2013 57.79 57.91 56.57 56.59 0 -1.15(-2.00%)
Jun 18, 2013 56.91 57.90 56.76 57.75 0 +0.77(+1.35%)
Jun 17, 2013 57.86 58.08 56.76 56.98 0 -0.49(-0.85%)
Jun 14, 2013 57.84 58.00 57.18 57.47 0 -0.37(-0.64%)
Jun 13, 2013 56.98 57.98 56.64 57.84 1,681,722 +0.79(+1.38%)
Jun 12, 2013 58.73 58.89 57.02 57.05 2,538,538 -1.30(-2.23%)
Jun 11, 2013 57.86 58.91 57.41 58.35 1,964,618 +0.04(+0.07%)
Jun 10, 2013 58.97 58.97 57.89 58.31 0 -0.30(-0.51%)
Jun 07, 2013 57.66 58.68 57.58 58.61 0 +1.31(+2.29%)
Jun 06, 2013 55.64 57.36 55.64 57.30 0 +1.61(+2.89%)
Jun 05, 2013 56.72 57.58 55.34 55.69 0 -1.29(-2.27%)
Jun 04, 2013 58.12 58.34 56.69 56.98 0 -1.05(-1.81%)
Jun 03, 2013 58.73 58.80 56.61 58.03 4,518,709 -0.68(-1.15%)
May 31, 2013 59.90 60.04 58.71 58.71 1,792,067 -1.22(-2.04%)
May 30, 2013 59.36 60.21 59.14 59.93 0 +0.71(+1.19%)
May 29, 2013 59.48 59.63 58.72 59.23 1,320,043 -0.64(-1.07%)
May 28, 2013 60.01 60.50 59.42 59.87 1,688,522 +0.75(+1.27%)
May 24, 2013 59.17 59.18 58.53 59.12 0 -0.17(-0.29%)
May 23, 2013 58.38 59.60 57.24 59.29 0 +0.09(+0.16%)
May 22, 2013 59.62 60.97 58.63 59.20 0 -0.18(-0.31%)
May 21, 2013 58.91 59.59 58.67 59.38 0 +0.58(+0.99%)
May 20, 2013 59.64 59.85 58.69 58.80 0 -0.74(-1.24%)
May 17, 2013 59.29 59.56 58.79 59.53 0 +0.58(+0.99%)
May 16, 2013 60.50 60.50 58.65 58.95 2,492,899 -1.24(-2.06%)
May 15, 2013 60.90 61.16 59.81 60.19 0 +0.32(+0.54%)
May 13, 2013 58.88 59.95 58.67 59.87 0 +0.99(+1.68%)
May 10, 2013 57.44 58.90 57.20 58.88 0 +1.68(+2.93%)
May 09, 2013 57.08 57.60 57.08 57.20 0 +0.04(+0.06%)
May 08, 2013 57.27 57.55 56.76 57.17 0 +0.09(+0.15%)
May 07, 2013 57.86 57.86 56.97 57.08 0 -0.47(-0.81%)
May 06, 2013 58.04 58.09 57.24 57.55 0 -0.22(-0.38%)
May 03, 2013 57.83 58.09 56.91 57.77 0 +0.86(+1.51%)
May 02, 2013 56.40 57.17 56.28 56.91 0 +0.92(+1.65%)
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.