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 )

137.40 -0.39 (-0.28%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 146.70 149.86 146.31 149.34 3,792,902 +3.85(+2.65%)
Mar 30, 2021 145.31 147.15 143.65 145.49 3,698,928 -0.57(-0.39%)
Mar 29, 2021 147.59 147.84 145.28 146.06 3,429,965 -1.87(-1.27%)
Mar 26, 2021 147.92 148.46 145.19 147.93 3,806,320 +0.46(+0.31%)
Mar 25, 2021 145.48 147.97 144.00 147.48 6,218,460 +1.49(+1.02%)
Mar 24, 2021 150.97 151.11 145.95 145.99 5,062,241 -4.27(-2.84%)
Mar 23, 2021 155.75 156.22 149.81 150.26 4,567,846 -6.14(-3.93%)
Mar 22, 2021 154.61 157.31 154.34 156.40 3,388,062 +1.91(+1.24%)
Mar 19, 2021 152.33 154.85 151.51 154.49 5,302,918 +2.59(+1.70%)
Mar 18, 2021 154.68 155.83 151.57 151.90 2,885,163 -4.87(-3.10%)
Mar 17, 2021 154.17 157.87 153.06 156.77 3,407,784 +1.09(+0.70%)
Mar 16, 2021 156.58 157.79 153.69 155.68 2,901,072 +0.03(+0.02%)
Mar 15, 2021 154.10 155.83 152.94 155.65 2,098,094 +2.29(+1.49%)
Mar 12, 2021 152.67 153.65 151.07 153.36 2,642,730 -1.12(-0.73%)
Mar 11, 2021 152.57 154.93 151.91 154.48 3,798,527 +4.23(+2.82%)
Mar 10, 2021 152.31 153.21 149.91 150.25 3,828,324 +0.05(+0.03%)
Mar 09, 2021 148.41 151.74 148.22 150.20 3,610,271 +4.29(+2.94%)
Mar 08, 2021 148.65 151.03 145.78 145.91 4,102,250 -2.89(-1.94%)
Mar 05, 2021 147.14 148.80 141.19 148.80 7,768,053 +2.98(+2.05%)
Mar 04, 2021 149.21 150.39 143.94 145.82 9,100,189 -3.60(-2.41%)
Mar 03, 2021 154.10 154.85 149.41 149.42 5,063,053 -5.55(-3.58%)
Mar 02, 2021 157.77 157.77 154.97 154.97 2,418,480 -3.25(-2.05%)
Mar 01, 2021 157.43 158.58 156.95 158.22 2,724,282 +2.70(+1.73%)
Feb 26, 2021 156.66 157.74 152.75 155.52 4,597,887 -0.22(-0.14%)
Feb 25, 2021 159.77 161.13 154.68 155.74 4,881,139 -4.23(-2.65%)
Feb 24, 2021 158.51 161.31 157.72 159.97 2,378,968 +1.54(+0.97%)
Feb 23, 2021 158.87 159.85 153.79 158.43 5,947,836 -2.25(-1.40%)
Feb 22, 2021 163.53 163.80 160.65 160.68 2,277,027 -4.13(-2.51%)
Feb 19, 2021 164.16 166.34 163.74 164.82 2,236,684 +1.60(+0.98%)
Feb 18, 2021 164.84 164.84 161.92 163.22 1,740,967 -2.81(-1.69%)
Feb 17, 2021 164.10 166.22 163.10 166.03 2,573,266 +0.52(+0.31%)
Feb 16, 2021 169.46 170.45 165.01 165.51 2,467,891 -3.68(-2.17%)
Feb 12, 2021 167.84 169.83 166.82 169.19 1,855,764 +0.98(+0.58%)
Feb 11, 2021 169.54 170.05 166.89 168.21 2,334,499 -0.53(-0.31%)
Feb 10, 2021 171.46 172.48 167.10 168.73 3,364,732 -1.39(-0.82%)
Feb 09, 2021 171.34 171.36 169.57 170.12 2,636,185 -0.93(-0.54%)
Feb 08, 2021 168.53 171.05 167.80 171.05 1,846,816 +3.52(+2.10%)
Feb 05, 2021 165.63 168.01 164.77 167.53 1,886,641 +2.90(+1.76%)
Feb 04, 2021 163.31 164.91 162.21 164.63 1,761,029 +2.22(+1.37%)
Feb 03, 2021 163.20 164.81 161.63 162.41 1,960,539 -0.62(-0.38%)
Feb 02, 2021 162.79 163.22 160.50 163.02 3,593,529 +1.79(+1.11%)
Feb 01, 2021 161.81 162.30 159.34 161.23 2,495,758 +2.03(+1.28%)
Jan 29, 2021 160.89 162.70 157.33 159.20 2,927,285 +0.23(+0.14%)
Jan 28, 2021 159.14 162.86 158.81 158.97 2,947,433 +0.56(+0.35%)
Jan 27, 2021 160.66 163.06 157.88 158.41 4,214,888 -4.94(-3.02%)
Jan 26, 2021 166.59 167.00 163.06 163.35 3,394,578 -2.89(-1.74%)
Jan 25, 2021 164.37 166.33 162.74 166.24 2,477,278 +3.03(+1.86%)
Jan 22, 2021 161.17 163.78 161.13 163.21 1,383,624 +1.15(+0.71%)
Jan 21, 2021 164.13 164.26 161.07 162.06 2,815,817 -1.46(-0.89%)
Jan 20, 2021 163.94 164.87 163.04 163.52 1,883,114 +0.17(+0.10%)
Jan 19, 2021 161.69 163.48 161.49 163.35 4,884,708 +3.09(+1.93%)
Jan 15, 2021 160.46 162.13 158.53 160.26 2,243,041 -0.16(-0.10%)
Jan 14, 2021 157.07 160.76 157.00 160.42 1,769,396 +3.81(+2.43%)
Jan 13, 2021 157.28 158.19 156.32 156.61 1,806,535 -0.33(-0.21%)
Jan 12, 2021 157.20 158.19 155.45 156.94 3,269,997 +0.39(+0.25%)
Jan 11, 2021 156.05 157.78 154.61 156.55 3,786,789 -0.26(-0.16%)
Jan 08, 2021 155.35 158.18 154.36 156.81 4,453,490 +0.95(+0.61%)
Jan 07, 2021 152.45 156.01 152.20 155.86 2,762,664 +4.60(+3.04%)
Jan 06, 2021 147.84 152.55 147.81 151.26 3,700,837 +1.81(+1.21%)
Jan 05, 2021 149.00 149.69 148.21 149.45 3,382,437 +0.31(+0.21%)
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.