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 )

132.03 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 278.40 281.14 277.50 279.77 1,807,745 +3.58(+1.30%)
May 27, 2016 274.80 276.19 276.19 276.19 834,200 +2.50(+0.91%)
May 26, 2016 275.03 275.06 271.80 273.69 848,614 -1.34(-0.49%)
May 25, 2016 273.00 275.90 272.53 275.03 1,204,599 +2.99(+1.10%)
May 24, 2016 268.05 272.57 266.91 272.04 1,349,041 +6.01(+2.26%)
May 23, 2016 264.50 268.25 263.67 266.03 1,259,329 +1.85(+0.70%)
May 20, 2016 259.88 265.15 259.53 264.18 1,140,813 +5.28(+2.04%)
May 19, 2016 261.19 264.00 256.68 258.90 1,385,763 -3.87(-1.47%)
May 18, 2016 257.84 263.77 257.80 262.77 1,528,115 +3.60(+1.39%)
May 17, 2016 261.46 262.86 258.14 259.17 1,407,121 -2.50(-0.96%)
May 16, 2016 256.40 262.12 255.45 261.67 1,569,726 +7.77(+3.06%)
May 13, 2016 250.71 256.36 250.71 253.90 1,179,640 +2.17(+0.86%)
May 12, 2016 256.43 257.74 248.90 251.73 2,718,952 -4.37(-1.71%)
May 11, 2016 264.77 264.80 255.78 256.10 1,103,401 -7.95(-3.01%)
May 10, 2016 264.85 265.06 258.83 264.05 1,525,172 +2.15(+0.82%)
May 09, 2016 256.20 263.93 256.00 261.90 1,372,227 +6.62(+2.59%)
May 06, 2016 256.52 259.33 252.00 255.28 2,242,331 -3.91(-1.51%)
May 05, 2016 259.07 260.45 256.03 259.19 1,402,717 +1.16(+0.45%)
May 04, 2016 265.06 265.06 257.36 258.03 2,654,910 -7.72(-2.90%)
May 03, 2016 269.35 270.56 265.45 265.75 1,645,734 -5.19(-1.92%)
May 02, 2016 268.69 271.22 264.64 270.94 1,909,480 +2.99(+1.12%)
Apr 29, 2016 273.43 274.89 265.78 267.95 3,007,502 -7.32(-2.66%)
Apr 28, 2016 277.00 281.60 272.46 275.27 2,007,186 -2.22(-0.80%)
Apr 27, 2016 281.72 281.72 276.13 277.49 1,969,866 -3.91(-1.39%)
Apr 26, 2016 285.91 286.00 278.96 281.40 1,991,487 -4.55(-1.59%)
Apr 25, 2016 287.50 289.50 285.01 285.95 1,985,889 -2.39(-0.83%)
Apr 22, 2016 288.86 289.71 283.34 288.34 2,130,844 +0.79(+0.27%)
Apr 21, 2016 280.63 287.86 279.59 287.55 2,896,795 +8.12(+2.91%)
Apr 20, 2016 280.28 281.80 277.80 279.43 1,322,884 -0.10(-0.04%)
Apr 19, 2016 283.82 284.49 277.72 279.53 1,815,939 -5.44(-1.91%)
Apr 18, 2016 279.82 286.35 278.90 284.97 1,652,021 +4.36(+1.55%)
Apr 15, 2016 282.57 282.68 277.62 280.61 1,533,610 -1.01(-0.36%)
Apr 14, 2016 283.55 283.55 279.19 281.62 1,413,826 +0.43(+0.15%)
Apr 13, 2016 278.11 281.79 276.50 281.19 2,283,512 +5.28(+1.91%)
Apr 12, 2016 272.68 276.65 270.19 275.91 2,160,463 +3.21(+1.18%)
Apr 11, 2016 278.89 279.39 271.80 272.70 1,534,808 -4.65(-1.68%)
Apr 08, 2016 284.00 284.00 274.83 277.35 3,123,610 -3.35(-1.19%)
Apr 07, 2016 280.70 287.77 279.13 280.70 4,492,684 -5.10(-1.78%)
Apr 06, 2016 270.82 285.86 270.69 285.80 5,948,391 +16.16(+5.99%)
Apr 05, 2016 268.56 272.95 267.04 269.64 2,497,829 -1.01(-0.37%)
Apr 04, 2016 269.47 274.68 268.52 270.65 2,981,044 +2.34(+0.87%)
Apr 01, 2016 260.37 268.79 257.58 268.31 3,662,602 +7.50(+2.88%)
Mar 31, 2016 254.92 263.86 254.88 260.81 2,099,949 +5.87(+2.30%)
Mar 30, 2016 259.02 262.40 253.68 254.94 2,260,827 -1.67(-0.65%)
Mar 29, 2016 250.80 256.81 247.00 256.61 2,278,369 +4.53(+1.80%)
Mar 28, 2016 256.99 257.88 251.57 252.08 1,420,410 -3.40(-1.33%)
Mar 24, 2016 252.50 255.48 255.48 255.48 2,303,000 +1.22(+0.48%)
Mar 23, 2016 262.26 263.94 253.85 254.26 2,411,892 -8.84(-3.36%)
Mar 22, 2016 255.30 263.97 254.76 263.10 2,459,770 +6.61(+2.58%)
Mar 21, 2016 250.59 258.02 250.26 256.49 2,161,415 +5.15(+2.05%)
Mar 18, 2016 248.00 252.90 244.81 251.34 2,719,122 +4.25(+1.72%)
Mar 17, 2016 249.12 250.45 241.85 247.09 2,858,876 -3.11(-1.24%)
Mar 16, 2016 251.47 255.50 246.76 250.20 3,235,242 -1.27(-0.51%)
Mar 15, 2016 257.98 259.47 250.44 251.47 2,561,468 -9.97(-3.81%)
Mar 14, 2016 261.77 263.66 260.68 261.44 947,121 -0.50(-0.19%)
Mar 11, 2016 257.94 262.16 256.42 261.94 1,783,913 +6.86(+2.69%)
Mar 10, 2016 257.73 262.20 252.40 255.08 2,202,365 -2.05(-0.80%)
Mar 09, 2016 261.30 261.80 253.66 257.13 2,930,908 -3.00(-1.15%)
Mar 08, 2016 268.46 268.96 259.45 260.13 1,687,604 -9.63(-3.57%)
Mar 07, 2016 261.70 272.07 260.92 269.76 2,096,025 +6.63(+2.52%)
Mar 04, 2016 264.88 267.73 261.40 263.13 2,429,350 -1.11(-0.42%)
Mar 03, 2016 268.29 268.40 262.92 264.24 1,062,319 -3.88(-1.45%)
Mar 02, 2016 265.24 269.79 264.07 268.12 2,254,645 +2.85(+1.07%)
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.