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 )

132.52 +1.23 (+0.94%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 364.55 367.84 363.21 365.03 2,216,834 +0.14(+0.04%)
May 28, 2015 365.34 366.99 362.00 364.89 1,554,068 -2.07(-0.56%)
May 27, 2015 360.30 367.00 359.55 366.96 1,351,933 +6.66(+1.85%)
May 26, 2015 362.51 364.20 358.50 360.30 1,322,595 -4.24(-1.16%)
May 22, 2015 363.53 364.54 364.54 364.54 883,600 +0.94(+0.26%)
May 21, 2015 364.15 365.28 361.62 363.60 891,833 +0.01(+0.00%)
May 20, 2015 360.48 365.70 357.18 363.59 1,391,206 +3.11(+0.86%)
May 19, 2015 360.81 361.95 358.59 360.48 1,165,219 +0.18(+0.05%)
May 18, 2015 353.96 360.67 353.96 360.30 1,448,628 +4.69(+1.32%)
May 15, 2015 355.92 356.99 353.80 355.61 1,191,872 +0.02(+0.01%)
May 14, 2015 353.42 355.65 347.94 355.59 1,417,226 +4.74(+1.35%)
May 13, 2015 352.79 355.16 349.19 350.85 1,137,938 -0.94(-0.27%)
May 12, 2015 348.90 352.93 346.01 351.79 2,015,107 -0.50(-0.14%)
May 11, 2015 353.99 354.93 351.00 352.29 1,171,999 +0.15(+0.04%)
May 08, 2015 348.77 353.72 348.09 352.14 2,100,774 +8.03(+2.33%)
May 07, 2015 343.13 344.90 338.70 344.11 1,600,455 +3.39(+0.99%)
May 06, 2015 341.83 344.00 336.81 340.72 2,061,878 +2.72(+0.80%)
May 05, 2015 344.25 344.90 337.08 338.00 2,018,898 -7.19(-2.08%)
May 04, 2015 344.72 350.74 344.31 345.19 2,284,088 +1.19(+0.35%)
May 01, 2015 338.75 344.55 338.01 344.00 2,503,063 +10.34(+3.10%)
Apr 30, 2015 342.40 345.62 330.60 333.66 3,526,203 -11.15(-3.23%)
Apr 29, 2015 342.60 349.05 340.73 344.81 2,359,294 +0.31(+0.09%)
Apr 28, 2015 349.44 352.53 338.60 344.50 4,306,940 -4.05(-1.16%)
Apr 27, 2015 364.64 365.21 347.59 348.55 4,321,567 -15.15(-4.17%)
Apr 24, 2015 365.26 367.50 362.82 363.70 1,186,724 -3.98(-1.08%)
Apr 23, 2015 363.98 368.25 362.00 367.68 1,267,395 +3.84(+1.06%)
Apr 22, 2015 367.43 367.80 361.87 363.84 1,222,218 -0.66(-0.18%)
Apr 21, 2015 361.68 365.33 359.91 364.50 1,636,133 +6.55(+1.83%)
Apr 20, 2015 358.62 359.50 354.25 357.95 1,202,386 +1.49(+0.42%)
Apr 17, 2015 358.86 360.10 353.11 356.46 1,843,521 -5.04(-1.39%)
Apr 16, 2015 361.00 362.94 359.14 361.50 771,764 +0.56(+0.16%)
Apr 15, 2015 360.17 362.00 356.04 360.94 2,273,568 +3.73(+1.04%)
Apr 14, 2015 359.08 359.97 354.12 357.21 1,229,554 -1.11(-0.31%)
Apr 13, 2015 357.70 361.94 356.73 358.32 1,226,451 +0.88(+0.24%)
Apr 10, 2015 354.47 358.24 352.81 357.44 1,022,248 +4.38(+1.24%)
Apr 09, 2015 351.56 355.53 348.79 353.06 1,643,703 +1.05(+0.30%)
Apr 08, 2015 342.93 353.42 342.93 352.01 2,323,573 +10.09(+2.95%)
Apr 07, 2015 339.41 346.92 339.31 341.92 2,392,988 +3.07(+0.91%)
Apr 06, 2015 337.03 342.24 336.80 338.85 1,405,590 -0.85(-0.25%)
Apr 02, 2015 340.43 339.70 339.70 339.70 2,081,100 -0.38(-0.11%)
Apr 01, 2015 342.68 343.01 334.12 340.08 3,928,078 -3.35(-0.98%)
Mar 31, 2015 349.50 349.81 343.43 343.43 1,984,603 -7.89(-2.25%)
Mar 30, 2015 352.67 353.04 347.50 351.32 2,150,749 +3.86(+1.11%)
Mar 27, 2015 341.98 349.44 341.64 347.46 1,975,035 +6.65(+1.95%)
Mar 26, 2015 336.68 345.13 333.78 340.81 5,218,081 -0.49(-0.14%)
Mar 25, 2015 356.50 358.84 340.76 341.30 4,804,178 -14.65(-4.12%)
Mar 24, 2015 358.90 362.93 355.72 355.95 2,512,507 -2.33(-0.65%)
Mar 23, 2015 361.60 362.67 356.25 358.28 2,732,537 -8.24(-2.25%)
Mar 20, 2015 374.62 374.65 363.63 366.52 3,335,581 +1.27(+0.35%)
Mar 19, 2015 360.03 365.89 360.00 365.25 2,513,154 +7.11(+1.99%)
Mar 18, 2015 355.41 360.44 352.36 358.14 1,548,200 +1.89(+0.53%)
Mar 17, 2015 353.01 356.63 351.58 356.25 1,319,087 +2.28(+0.64%)
Mar 16, 2015 347.76 353.97 347.52 353.97 1,679,137 +8.64(+2.50%)
Mar 13, 2015 344.60 349.31 342.27 345.33 1,011,044 +0.50(+0.14%)
Mar 12, 2015 344.24 345.07 341.10 344.83 815,560 +2.29(+0.67%)
Mar 11, 2015 342.78 344.08 339.67 342.54 1,047,793 +1.11(+0.33%)
Mar 10, 2015 339.47 345.66 337.41 341.43 1,774,352 -1.44(-0.42%)
Mar 09, 2015 342.51 343.44 338.85 342.87 1,057,254 +0.51(+0.15%)
Mar 06, 2015 346.22 347.00 341.56 342.36 1,624,027 -5.31(-1.53%)
Mar 05, 2015 344.27 348.98 343.77 347.67 1,658,016 +7.58(+2.23%)
Mar 04, 2015 336.54 341.92 337.92 340.09 1,304,742 +2.17(+0.64%)
Mar 03, 2015 339.67 339.74 333.97 337.92 1,677,545 -1.83(-0.54%)
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.