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 )

137.55 -0.24 (-0.17%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 150.46 152.70 150.31 150.72 3,227,522 +1.17(+0.78%)
May 27, 2021 149.55 149.97 148.49 149.55 3,744,266 +0.18(+0.12%)
May 26, 2021 148.87 149.38 147.98 149.37 2,726,273 +0.89(+0.60%)
May 25, 2021 149.67 150.07 148.08 148.48 3,237,337 -0.76(-0.51%)
May 24, 2021 150.86 151.35 149.23 149.24 2,254,046 -1.01(-0.67%)
May 21, 2021 152.05 152.43 150.03 150.25 1,982,154 -0.69(-0.46%)
May 20, 2021 148.32 152.16 148.13 150.95 4,695,302 +3.01(+2.03%)
May 19, 2021 147.09 148.25 146.46 147.94 4,613,046 -1.38(-0.92%)
May 18, 2021 149.09 151.62 148.68 149.32 3,012,010 +0.53(+0.36%)
May 17, 2021 147.78 149.41 146.98 148.79 2,605,600 +0.32(+0.21%)
May 14, 2021 146.32 149.00 145.58 148.47 2,928,180 +3.52(+2.43%)
May 13, 2021 146.02 146.84 143.22 144.95 3,936,070 -0.23(-0.16%)
May 12, 2021 144.73 147.20 144.63 145.18 4,705,753 -1.47(-1.00%)
May 11, 2021 142.62 147.60 141.89 146.64 6,607,929 +0.80(+0.55%)
May 10, 2021 148.64 148.65 145.36 145.84 3,436,840 -2.66(-1.79%)
May 07, 2021 148.43 150.52 147.81 148.50 3,492,936 +1.30(+0.88%)
May 06, 2021 146.25 147.27 143.93 147.20 6,765,095 -0.53(-0.36%)
May 05, 2021 149.78 150.43 146.78 147.72 3,400,096 -1.33(-0.89%)
May 04, 2021 152.62 152.62 148.24 149.05 4,063,108 -4.35(-2.84%)
May 03, 2021 154.75 155.19 153.19 153.41 2,474,250 +0.02(+0.01%)
Apr 30, 2021 152.50 155.44 152.50 153.39 2,682,519 -0.27(-0.17%)
Apr 29, 2021 155.97 156.13 152.24 153.66 2,773,787 -1.84(-1.19%)
Apr 28, 2021 155.70 156.21 153.94 155.50 3,742,088 -1.10(-0.70%)
Apr 27, 2021 157.57 158.08 155.84 156.60 3,444,975 -0.41(-0.26%)
Apr 26, 2021 154.66 157.33 153.50 157.01 4,305,876 +2.96(+1.92%)
Apr 23, 2021 153.75 154.60 153.03 154.05 1,631,610 +0.65(+0.42%)
Apr 22, 2021 153.15 155.90 151.59 153.41 5,105,610 +0.09(+0.06%)
Apr 21, 2021 150.46 153.52 149.81 153.32 3,606,723 +2.97(+1.97%)
Apr 20, 2021 150.10 151.60 148.34 150.35 2,890,371 +0.00(+0.00%)
Apr 19, 2021 151.28 152.43 149.46 150.35 2,046,820 -1.67(-1.10%)
Apr 16, 2021 152.82 153.03 151.16 152.02 2,584,525 +0.07(+0.05%)
Apr 15, 2021 151.25 153.26 150.93 151.95 3,641,903 +1.83(+1.22%)
Apr 14, 2021 148.92 151.91 148.47 150.12 3,864,022 +2.11(+1.43%)
Apr 13, 2021 146.41 148.14 145.68 148.00 2,805,734 +2.69(+1.85%)
Apr 12, 2021 147.44 147.56 144.49 145.31 5,161,440 -2.21(-1.50%)
Apr 09, 2021 147.77 148.09 146.65 147.53 4,095,862 -0.65(-0.44%)
Apr 08, 2021 148.84 149.82 147.52 148.18 3,990,463 +0.53(+0.36%)
Apr 07, 2021 149.95 150.18 147.16 147.65 4,375,510 -2.70(-1.79%)
Apr 06, 2021 151.42 152.59 149.89 150.34 2,828,711 -0.59(-0.39%)
Apr 05, 2021 151.16 151.45 149.95 150.94 2,434,381 +0.64(+0.43%)
Apr 01, 2021 150.77 152.18 149.74 150.29 2,328,855 +0.95(+0.64%)
Mar 31, 2021 146.70 149.86 146.31 149.34 3,792,900 +3.85(+2.65%)
Mar 30, 2021 145.31 147.15 143.65 145.49 3,698,926 -0.57(-0.39%)
Mar 29, 2021 147.59 147.84 145.28 146.06 3,429,963 -1.87(-1.27%)
Mar 26, 2021 147.92 148.46 145.19 147.93 3,806,317 +0.46(+0.31%)
Mar 25, 2021 145.48 147.97 144.00 147.48 6,218,456 +1.49(+1.02%)
Mar 24, 2021 150.97 151.11 145.95 145.99 5,062,238 -4.27(-2.84%)
Mar 23, 2021 155.75 156.22 149.81 150.26 4,567,843 -6.14(-3.93%)
Mar 22, 2021 154.61 157.31 154.34 156.40 3,388,060 +1.91(+1.24%)
Mar 19, 2021 152.33 154.85 151.51 154.49 5,302,914 +2.59(+1.70%)
Mar 18, 2021 154.68 155.83 151.57 151.90 2,885,161 -4.87(-3.10%)
Mar 17, 2021 154.17 157.87 153.06 156.77 3,407,782 +1.09(+0.70%)
Mar 16, 2021 156.58 157.79 153.69 155.68 2,901,070 +0.03(+0.02%)
Mar 15, 2021 154.10 155.83 152.94 155.65 2,098,092 +2.29(+1.49%)
Mar 12, 2021 152.67 153.65 151.07 153.36 2,642,728 -1.12(-0.72%)
Mar 11, 2021 152.57 154.93 151.91 154.48 3,798,524 +4.23(+2.82%)
Mar 10, 2021 152.31 153.21 149.91 150.25 3,828,322 +0.05(+0.03%)
Mar 09, 2021 148.41 151.74 148.22 150.20 3,610,269 +4.29(+2.94%)
Mar 08, 2021 148.65 151.03 145.78 145.91 4,102,247 -2.89(-1.94%)
Mar 05, 2021 147.14 148.80 141.19 148.80 7,768,048 +2.98(+2.05%)
Mar 04, 2021 149.21 150.39 143.94 145.82 9,100,183 -3.60(-2.41%)
Mar 03, 2021 154.10 154.85 149.41 149.42 5,063,049 -5.55(-3.58%)
Mar 02, 2021 157.77 157.77 154.97 154.97 2,418,478 -3.25(-2.05%)
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.