Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

148.73 USD -0.66 (-0.44%)
Official Closing Price Updated: 5:45 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 148.98 149.30 147.85 148.73 4,062,753 -0.66(-0.44%)
Apr 08, 2021 150.06 151.04 148.72 149.39 3,958,155 +0.54(+0.36%)
Apr 07, 2021 151.17 151.41 148.36 148.85 4,340,084 -2.72(-1.79%)
Apr 06, 2021 152.66 153.84 151.11 151.57 2,805,809 -0.60(-0.39%)
Apr 05, 2021 152.39 152.69 151.17 152.17 2,414,672 +0.65(+0.43%)
Apr 01, 2021 152.00 153.42 150.96 151.52 2,310,000 +0.96(+0.64%)
Mar 31, 2021 147.90 151.08 147.50 150.56 3,762,191 +3.88(+2.65%)
Mar 30, 2021 146.50 148.35 144.82 146.68 3,668,978 -0.57(-0.39%)
Mar 29, 2021 148.80 149.05 146.47 147.25 3,402,193 -1.89(-1.27%)
Mar 26, 2021 149.13 149.67 146.38 149.14 3,775,500 +0.46(+0.31%)
Mar 25, 2021 146.67 149.18 145.18 148.68 6,168,109 +1.37(+0.93%)
Mar 24, 2021 152.34 152.48 147.27 147.31 5,016,785 -4.31(-2.84%)
Mar 23, 2021 157.16 157.64 151.17 151.62 4,526,829 -6.20(-3.93%)
Mar 22, 2021 156.01 158.73 155.74 157.82 3,357,639 +1.93(+1.24%)
Mar 19, 2021 153.71 156.25 152.88 155.89 5,255,300 +2.61(+1.70%)
Mar 18, 2021 156.08 157.24 152.94 153.28 2,859,256 -4.91(-3.10%)
Mar 17, 2021 155.57 159.30 154.45 158.19 3,377,184 +1.10(+0.70%)
Mar 16, 2021 158.00 159.22 155.08 157.09 2,875,022 +0.03(+0.02%)
Mar 15, 2021 155.50 157.24 154.33 157.06 2,079,254 +2.31(+1.49%)
Mar 12, 2021 154.05 155.04 152.44 154.75 2,619,000 -1.13(-0.72%)
Mar 11, 2021 153.95 156.33 153.29 155.88 3,764,418 +4.27(+2.82%)
Mar 10, 2021 153.69 154.60 151.27 151.61 3,793,948 +0.05(+0.03%)
Mar 09, 2021 149.76 153.11 149.56 151.56 3,577,853 +4.33(+2.94%)
Mar 08, 2021 150.00 152.40 147.10 147.23 4,065,414 -2.92(-1.94%)
Mar 05, 2021 148.47 150.15 142.46 150.15 7,698,300 +3.01(+2.05%)
Mar 04, 2021 150.56 151.75 145.24 147.14 9,018,473 -3.63(-2.41%)
Mar 03, 2021 155.50 156.25 150.76 150.77 5,017,589 -5.60(-3.58%)
Mar 02, 2021 159.20 159.20 156.37 156.37 2,396,763 -3.28(-2.05%)
Mar 01, 2021 158.86 160.02 158.37 159.65 2,699,820 +2.72(+1.73%)
Feb 26, 2021 158.08 159.17 154.13 156.93 4,556,600 -0.22(-0.14%)
Feb 25, 2021 161.22 162.59 156.08 157.15 4,837,309 -4.27(-2.65%)
Feb 24, 2021 159.95 162.77 159.15 161.42 2,357,606 +1.55(+0.97%)
Feb 23, 2021 160.31 161.30 155.18 159.87 5,894,427 -2.27(-1.40%)
Feb 22, 2021 165.01 165.28 162.11 162.14 2,256,581 -4.17(-2.51%)
Feb 19, 2021 165.65 167.85 165.22 166.31 2,216,600 +1.61(+0.98%)
Feb 18, 2021 166.34 166.34 163.39 164.70 1,725,334 -2.83(-1.69%)
Feb 17, 2021 165.59 167.73 164.58 167.53 2,550,160 +0.52(+0.31%)
Feb 16, 2021 171.00 171.99 166.50 167.01 2,445,731 -3.71(-2.17%)
Feb 12, 2021 169.36 171.37 168.33 170.72 1,839,100 +0.99(+0.58%)
Feb 11, 2021 171.08 171.59 168.40 169.73 2,313,537 -0.53(-0.31%)
Feb 10, 2021 173.01 174.04 168.61 170.26 3,334,519 -1.40(-0.82%)
Feb 09, 2021 172.89 172.91 171.11 171.66 2,612,514 -0.94(-0.54%)
Feb 08, 2021 170.06 172.60 169.32 172.60 1,830,233 +3.55(+2.10%)
Feb 05, 2021 167.13 169.53 166.26 169.05 1,869,700 +2.93(+1.76%)
Feb 04, 2021 164.79 166.40 163.68 166.12 1,745,216 +2.24(+1.37%)
Feb 03, 2021 164.68 166.30 163.09 163.88 1,942,935 -0.62(-0.38%)
Feb 02, 2021 164.27 164.70 161.95 164.50 3,561,261 +1.81(+1.11%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.