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 )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 92.37 92.71 91.50 91.88 2,797,427 -0.79(-0.85%)
Aug 30, 2016 92.73 93.50 92.27 92.67 3,108,835 -0.19(-0.20%)
Aug 29, 2016 93.55 93.76 92.30 92.86 4,288,419 -0.42(-0.45%)
Aug 26, 2016 92.63 94.16 92.43 93.27 5,951,247 +0.74(+0.80%)
Aug 25, 2016 93.88 94.57 91.23 92.53 9,412,351 -1.10(-1.17%)
Aug 24, 2016 97.12 97.89 93.33 93.63 11,525,840 -3.25(-3.36%)
Aug 23, 2016 97.26 97.50 96.65 96.88 2,833,402 +0.06(+0.06%)
Aug 22, 2016 95.47 97.05 95.47 96.83 3,665,417 +1.86(+1.96%)
Aug 19, 2016 94.82 95.47 94.59 94.96 1,614,921 -0.44(-0.46%)
Aug 18, 2016 95.16 95.81 94.66 95.41 1,912,670 +0.25(+0.26%)
Aug 17, 2016 95.10 95.42 94.43 95.16 2,240,971 -0.06(-0.07%)
Aug 16, 2016 96.36 96.49 95.12 95.22 2,347,135 -1.35(-1.40%)
Aug 15, 2016 96.16 96.90 95.72 96.57 3,047,884 +0.88(+0.92%)
Aug 12, 2016 95.18 95.80 94.54 95.69 3,885,181 +0.20(+0.21%)
Aug 11, 2016 94.58 95.74 94.24 95.49 4,927,685 +1.01(+1.07%)
Aug 10, 2016 96.13 96.31 94.21 94.47 3,900,570 -1.88(-1.95%)
Aug 09, 2016 96.22 96.81 95.89 96.35 2,509,748 +0.12(+0.13%)
Aug 08, 2016 97.46 97.68 95.89 96.23 4,595,192 -1.02(-1.05%)
Aug 05, 2016 97.57 97.84 96.73 97.25 3,157,812 +0.37(+0.39%)
Aug 04, 2016 97.81 97.97 96.64 96.87 2,947,711 -0.58(-0.59%)
Aug 03, 2016 96.13 97.58 95.81 97.45 6,036,342 +1.06(+1.10%)
Aug 02, 2016 96.43 97.81 94.41 96.40 10,005,721 +0.20(+0.21%)
Aug 01, 2016 94.82 97.10 94.82 96.19 9,437,901 +1.51(+1.60%)
Jul 29, 2016 94.10 94.79 93.19 94.68 4,296,802 +0.58(+0.61%)
Jul 28, 2016 94.03 94.31 92.84 94.10 4,602,927 +0.21(+0.23%)
Jul 27, 2016 91.67 94.05 91.67 93.89 4,964,999 +2.21(+2.41%)
Jul 26, 2016 91.32 92.28 91.01 91.68 3,594,417 -0.65(-0.70%)
Jul 25, 2016 91.73 92.49 91.20 92.33 3,328,095 +0.44(+0.48%)
Jul 22, 2016 91.92 92.36 91.19 91.89 3,187,676 +0.21(+0.23%)
Jul 21, 2016 91.28 92.28 90.89 91.67 6,615,036 +1.21(+1.34%)
Jul 20, 2016 88.48 90.64 87.69 90.46 5,739,556 +2.14(+2.43%)
Jul 19, 2016 89.40 89.80 88.04 88.32 2,564,564 -1.14(-1.28%)
Jul 18, 2016 88.98 89.70 88.67 89.46 2,389,689 +0.31(+0.35%)
Jul 15, 2016 87.92 89.51 87.92 89.15 2,970,058 +1.33(+1.51%)
Jul 14, 2016 88.34 88.48 87.37 87.82 3,149,399 +0.22(+0.25%)
Jul 13, 2016 89.61 89.89 87.54 87.60 4,249,136 -1.56(-1.75%)
Jul 12, 2016 88.91 89.79 88.85 89.16 3,865,665 +0.65(+0.74%)
Jul 11, 2016 88.81 89.33 88.43 88.50 2,928,485 -0.19(-0.21%)
Jul 08, 2016 87.37 88.94 87.61 88.69 3,916,069 +1.08(+1.23%)
Jul 07, 2016 87.34 87.95 86.63 87.61 3,710,242 +2.54(+2.98%)
Jul 05, 2016 85.70 85.70 84.38 85.08 3,986,476 -0.87(-1.02%)
Jul 01, 2016 84.26 85.95 85.95 85.95 4,054,544 +1.77(+2.10%)
Jun 30, 2016 84.01 84.36 82.76 84.18 4,207,530 +0.42(+0.50%)
Jun 29, 2016 82.60 84.15 82.38 83.76 7,048,615 +1.76(+2.15%)
Jun 28, 2016 80.78 82.10 80.27 81.99 6,890,802 +3.00(+3.80%)
Jun 27, 2016 80.68 81.52 78.61 78.99 9,207,545 -2.47(-3.03%)
Jun 24, 2016 82.43 83.86 81.40 81.46 11,784,490 -4.27(-4.98%)
Jun 23, 2016 84.94 85.77 84.20 85.74 4,713,047 +1.81(+2.16%)
Jun 22, 2016 83.71 85.68 82.80 83.92 13,629,945 +0.58(+0.69%)
Jun 21, 2016 84.74 84.89 82.66 83.35 5,747,334 -1.23(-1.45%)
Jun 20, 2016 84.77 85.85 84.49 84.57 4,171,397 +0.76(+0.91%)
Jun 17, 2016 85.65 85.97 83.80 83.81 7,462,520 -1.84(-2.15%)
Jun 16, 2016 85.38 85.83 84.41 85.65 4,466,513 -0.16(-0.19%)
Jun 15, 2016 86.62 86.81 85.59 85.81 3,712,970 +0.00(+0.00%)
Jun 14, 2016 86.12 87.01 84.90 85.81 4,904,450 -0.63(-0.73%)
Jun 13, 2016 86.80 88.26 86.28 86.44 5,794,960 -1.04(-1.18%)
Jun 10, 2016 88.42 88.67 87.02 87.48 5,769,023 -1.95(-2.19%)
Jun 09, 2016 90.30 91.37 89.36 89.44 4,676,672 -1.62(-1.78%)
Jun 08, 2016 91.50 91.50 90.39 91.05 3,359,906 -0.08(-0.08%)
Jun 07, 2016 92.30 92.40 90.65 91.13 6,178,400 -2.39(-2.56%)
Jun 06, 2016 92.23 93.76 91.08 93.52 4,711,290 +1.41(+1.53%)
Jun 03, 2016 92.93 93.38 90.86 92.11 6,251,160 -1.47(-1.58%)
Jun 02, 2016 91.88 93.59 91.88 93.59 5,482,855 +1.67(+1.81%)
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.