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 )

115.05 +1.49 (+1.31%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 114.52 115.96 112.91 113.56 2,081,910 -2.96(-2.54%)
May 17, 2022 114.86 116.68 114.26 116.52 2,321,761 +3.23(+2.85%)
May 16, 2022 112.91 114.64 112.09 113.29 3,030,301 +0.15(+0.13%)
May 13, 2022 110.84 113.78 110.84 113.14 3,217,729 +3.69(+3.37%)
May 12, 2022 105.46 109.72 105.39 109.45 4,706,813 +2.99(+2.81%)
May 11, 2022 108.69 110.92 106.14 106.46 4,389,968 -3.68(-3.34%)
May 10, 2022 110.11 111.78 108.22 110.14 6,189,125 +2.86(+2.67%)
May 09, 2022 111.50 112.16 106.82 107.28 4,403,777 -5.89(-5.20%)
May 06, 2022 115.77 116.06 112.33 113.17 4,535,509 -4.19(-3.57%)
May 05, 2022 120.97 120.97 115.94 117.36 3,228,582 -4.50(-3.69%)
May 04, 2022 120.02 122.29 116.68 121.86 3,208,529 +2.42(+2.03%)
May 03, 2022 118.74 120.26 118.16 119.44 2,266,765 +1.08(+0.91%)
May 02, 2022 116.20 118.55 115.34 118.36 3,763,062 +1.71(+1.47%)
Apr 29, 2022 119.07 121.57 116.50 116.65 4,313,653 -2.40(-2.02%)
Apr 28, 2022 119.44 119.76 115.47 119.05 4,730,089 +0.00(+0.00%)
Apr 27, 2022 119.63 121.07 118.66 119.05 4,230,668 -0.34(-0.28%)
Apr 26, 2022 123.42 123.83 119.37 119.39 2,954,580 -4.79(-3.86%)
Apr 25, 2022 122.23 124.31 121.48 124.18 2,552,779 +1.14(+0.93%)
Apr 22, 2022 125.66 126.27 122.87 123.04 2,557,166 -2.92(-2.32%)
Apr 21, 2022 129.76 130.32 125.80 125.96 1,979,551 -3.04(-2.36%)
Apr 20, 2022 129.05 129.99 127.33 129.00 2,287,745 +0.68(+0.53%)
Apr 19, 2022 127.05 128.89 126.57 128.32 1,998,258 +1.22(+0.96%)
Apr 18, 2022 130.51 130.75 126.42 127.10 2,533,068 -3.76(-2.87%)
Apr 14, 2022 132.16 132.69 130.73 130.86 2,211,451 -1.64(-1.24%)
Apr 13, 2022 129.27 132.93 129.27 132.50 1,969,525 +3.23(+2.50%)
Apr 12, 2022 131.02 131.84 128.28 129.27 4,622,433 -1.00(-0.77%)
Apr 11, 2022 132.46 132.96 130.10 130.27 2,090,277 -3.07(-2.30%)
Apr 08, 2022 133.40 135.02 132.98 133.34 2,096,006 -0.57(-0.43%)
Apr 07, 2022 132.33 134.50 132.16 133.91 2,030,977 +1.43(+1.08%)
Apr 06, 2022 131.46 133.29 130.61 132.48 3,130,953 -0.20(-0.15%)
Apr 05, 2022 134.48 135.57 132.42 132.68 2,556,883 -2.08(-1.54%)
Apr 04, 2022 133.78 135.01 133.43 134.76 2,733,166 +1.70(+1.28%)
Apr 01, 2022 130.89 133.26 130.53 133.06 2,234,596 +2.76(+2.12%)
Mar 31, 2022 131.45 132.10 130.21 130.30 2,023,102 -0.67(-0.51%)
Mar 30, 2022 132.98 133.68 130.50 130.97 2,145,103 -1.74(-1.31%)
Mar 29, 2022 130.47 132.96 130.28 132.71 2,718,666 +3.64(+2.82%)
Mar 28, 2022 128.16 129.74 126.76 129.07 1,820,147 +0.91(+0.71%)
Mar 25, 2022 130.24 130.24 127.17 128.16 2,271,309 -1.87(-1.44%)
Mar 24, 2022 128.93 130.06 127.68 130.03 1,382,800 +1.66(+1.29%)
Mar 23, 2022 131.01 131.13 128.25 128.37 1,791,826 -3.32(-2.52%)
Mar 22, 2022 129.47 132.11 128.92 131.69 2,368,167 +2.46(+1.90%)
Mar 21, 2022 130.72 131.22 128.49 129.23 2,506,599 -1.76(-1.34%)
Mar 18, 2022 128.37 131.06 127.99 130.99 3,153,349 +2.37(+1.84%)
Mar 17, 2022 125.64 128.65 124.95 128.62 3,402,227 +2.65(+2.10%)
Mar 16, 2022 122.78 126.03 122.27 125.97 3,287,266 +4.84(+4.00%)
Mar 15, 2022 120.28 121.23 119.32 121.13 1,395,759 +1.53(+1.28%)
Mar 14, 2022 121.00 123.39 118.98 119.60 3,091,718 -1.05(-0.87%)
Mar 11, 2022 123.91 124.47 120.47 120.65 2,069,034 -2.35(-1.91%)
Mar 10, 2022 122.71 123.27 121.07 123.00 2,496,912 -1.26(-1.01%)
Mar 09, 2022 122.53 124.85 122.37 124.26 2,811,694 +3.94(+3.27%)
Mar 08, 2022 120.01 123.68 118.60 120.32 4,737,797 -0.30(-0.25%)
Mar 07, 2022 121.73 123.53 120.53 120.62 2,656,973 -1.95(-1.59%)
Mar 04, 2022 123.24 124.36 122.13 122.57 1,415,751 -1.87(-1.50%)
Mar 03, 2022 126.80 126.82 123.76 124.44 1,929,161 -1.63(-1.29%)
Mar 02, 2022 125.54 126.86 124.18 126.07 1,680,334 +0.67(+0.53%)
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.