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 )

120.04 +2.03 (+1.72%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 128.22 132.07 131.86 4,046,689 +3.89(+3.04%)
Jan 28, 2022 124.13 128.07 122.50 127.97 4,197,943 +4.29(+3.47%)
Jan 27, 2022 127.43 127.93 123.50 123.68 3,501,033 -2.54(-2.01%)
Jan 26, 2022 128.28 131.07 125.42 126.22 4,104,455 -1.37(-1.07%)
Jan 25, 2022 128.42 129.58 126.17 127.59 4,124,632 -2.27(-1.75%)
Jan 24, 2022 126.73 130.04 122.94 129.86 5,791,749 +1.18(+0.92%)
Jan 21, 2022 130.04 131.50 128.20 128.68 4,331,609 -1.97(-1.51%)
Jan 20, 2022 133.20 134.66 130.36 130.65 2,573,856 -1.18(-0.90%)
Jan 19, 2022 134.29 135.26 131.77 131.83 2,332,524 -1.63(-1.22%)
Jan 18, 2022 136.56 136.97 133.05 133.46 2,897,868 -5.49(-3.95%)
Jan 14, 2022 138.95 0 +0.90(+0.65%)
Jan 13, 2022 141.65 141.67 137.83 138.05 2,373,476 -3.88(-2.73%)
Jan 12, 2022 143.32 144.07 141.35 141.93 1,855,471 -1.59(-1.11%)
Jan 11, 2022 142.16 143.75 140.84 143.52 3,373,571 +1.36(+0.96%)
Jan 10, 2022 139.76 142.52 138.33 142.16 3,270,828 +1.61(+1.15%)
Jan 07, 2022 142.35 143.80 140.46 140.55 2,718,353 -1.87(-1.31%)
Jan 06, 2022 142.07 143.68 139.83 142.42 2,724,755 -0.08(-0.06%)
Jan 05, 2022 147.79 148.88 142.30 142.50 3,550,168 -5.79(-3.90%)
Jan 04, 2022 151.87 152.01 147.10 148.29 3,000,868 -4.08(-2.68%)
Jan 03, 2022 152.31 152.62 149.34 152.37 3,753,939 -0.25(-0.16%)
Dec 31, 2021 153.72 154.88 152.50 152.62 1,873,844 -1.14(-0.74%)
Dec 30, 2021 152.65 155.06 152.28 153.76 1,792,797 +0.93(+0.61%)
Dec 29, 2021 151.82 153.52 150.84 152.83 2,033,165 +0.63(+0.41%)
Dec 28, 2021 153.08 154.90 151.83 152.20 1,561,350 -1.17(-0.76%)
Dec 27, 2021 154.59 154.59 152.88 153.37 1,718,090 -1.32(-0.85%)
Dec 23, 2021 154.14 155.17 152.89 154.69 1,922,717 +0.93(+0.60%)
Dec 22, 2021 153.46 153.89 151.75 153.76 1,033,857 -0.19(-0.12%)
Dec 21, 2021 153.95 154.20 151.57 153.95 1,412,663 +0.94(+0.61%)
Dec 20, 2021 154.78 155.11 152.09 153.01 1,673,899 -1.45(-0.94%)
Dec 17, 2021 149.78 154.86 148.53 154.46 4,617,770 +4.07(+2.71%)
Dec 16, 2021 152.72 153.87 149.74 150.39 3,414,877 -1.51(-0.99%)
Dec 15, 2021 148.10 152.06 147.46 151.90 3,485,145 +3.28(+2.21%)
Dec 14, 2021 147.99 149.43 146.85 148.62 2,649,857 -0.74(-0.50%)
Dec 13, 2021 147.58 150.02 147.25 149.36 3,927,079 +2.12(+1.44%)
Dec 10, 2021 147.55 149.11 146.83 147.24 2,472,967 -2.28(-1.52%)
Dec 09, 2021 152.28 152.62 149.37 149.52 1,240,576 -3.16(-2.07%)
Dec 08, 2021 151.79 153.32 149.92 152.68 2,222,995 +1.71(+1.13%)
Dec 07, 2021 147.41 151.41 147.28 150.97 2,609,359 +5.70(+3.92%)
Dec 06, 2021 147.00 147.20 143.25 145.27 3,973,485 -3.12(-2.10%)
Dec 03, 2021 152.65 152.65 147.23 148.39 2,243,679 -2.84(-1.88%)
Dec 02, 2021 150.01 150.30 149.11 151.23 1,916,831 +0.49(+0.33%)
Dec 01, 2021 154.30 155.27 150.60 150.74 3,139,519 -3.48(-2.26%)
Nov 30, 2021 154.56 156.22 152.37 154.22 3,236,633 -1.84(-1.18%)
Nov 29, 2021 158.16 158.43 155.85 156.06 5,072,784 +1.16(+0.75%)
Nov 26, 2021 155.14 157.85 154.55 154.90 2,969,930 +1.50(+0.98%)
Nov 24, 2021 151.65 153.68 150.85 153.40 1,445,519 +0.39(+0.25%)
Nov 23, 2021 153.41 153.41 150.21 153.01 2,807,815 -0.67(-0.44%)
Nov 22, 2021 155.04 155.23 152.88 153.68 2,015,777 -0.88(-0.57%)
Nov 19, 2021 154.46 154.46 153.88 154.56 1,949,752 +0.88(+0.57%)
Nov 18, 2021 155.04 153.84 153.47 153.68 1,113,893 -0.42(-0.27%)
Nov 17, 2021 154.00 154.66 153.37 154.10 1,855,071 +0.04(+0.03%)
Nov 16, 2021 153.18 154.34 152.41 154.06 1,442,908 +0.88(+0.57%)
Nov 15, 2021 154.45 154.50 152.94 153.18 971,754 -0.82(-0.53%)
Nov 12, 2021 154.00 154.48 152.65 154.00 1,037,114 +0.58(+0.38%)
Nov 11, 2021 154.08 154.41 152.74 153.42 1,329,651 -0.09(-0.06%)
Nov 10, 2021 154.74 153.51 2,693,728 -2.01(-1.29%)
Nov 09, 2021 157.63 158.20 155.18 155.52 3,014,832 -2.11(-1.34%)
Nov 08, 2021 157.36 158.20 156.62 157.63 1,415,088 +0.69(+0.44%)
Nov 05, 2021 158.02 158.38 154.61 156.94 3,119,709 -4.89(-3.02%)
Nov 04, 2021 162.94 162.94 160.67 161.83 1,872,397 -2.95(-1.79%)
Nov 03, 2021 162.81 164.83 161.87 164.78 991,218 +2.11(+1.30%)
Nov 02, 2021 162.00 162.73 159.65 162.67 1,719,390 +1.04(+0.64%)
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.