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 )

136.69 -0.60 (-0.44%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 137.00 137.44 136.09 136.69 906,470 -0.60(-0.44%)
May 16, 2024 137.22 137.50 136.01 137.29 1,019,087 -0.05(-0.04%)
May 15, 2024 136.54 137.78 136.38 137.34 1,372,630 +1.87(+1.38%)
May 14, 2024 134.56 135.92 134.56 135.47 1,619,079 +1.06(+0.79%)
May 13, 2024 133.73 135.13 133.73 134.41 1,311,363 +1.01(+0.76%)
May 10, 2024 133.82 134.67 133.18 133.40 1,083,431 -0.02(-0.01%)
May 09, 2024 132.65 133.72 132.22 133.42 994,625 +0.83(+0.63%)
May 08, 2024 132.62 133.41 132.15 132.59 1,257,459 -0.69(-0.52%)
May 07, 2024 133.32 133.54 132.47 133.28 1,220,395 +0.26(+0.20%)
May 06, 2024 133.14 133.55 131.85 133.02 2,170,478 +0.06(+0.05%)
May 03, 2024 132.90 134.06 132.60 132.96 1,804,184 +2.31(+1.77%)
May 02, 2024 130.57 131.25 128.94 130.65 2,786,227 +1.16(+0.90%)
May 01, 2024 127.22 131.32 126.99 129.49 2,006,319 +2.57(+2.02%)
Apr 30, 2024 127.41 128.19 126.88 126.92 1,075,314 -1.45(-1.13%)
Apr 29, 2024 126.76 129.07 126.52 128.37 1,761,053 +1.88(+1.49%)
Apr 26, 2024 125.95 126.92 125.05 126.49 833,050 +0.82(+0.65%)
Apr 25, 2024 126.78 127.27 124.40 125.67 2,024,186 -2.09(-1.64%)
Apr 24, 2024 128.00 128.86 127.38 127.76 1,238,620 -0.26(-0.20%)
Apr 23, 2024 126.59 128.88 126.59 128.02 1,926,746 +1.91(+1.51%)
Apr 22, 2024 125.32 127.09 124.06 126.11 1,887,256 +1.39(+1.11%)
Apr 19, 2024 125.03 125.57 123.60 124.72 1,996,759 +0.08(+0.06%)
Apr 18, 2024 125.31 125.92 124.56 124.64 2,114,748 -1.25(-0.99%)
Apr 17, 2024 127.49 127.62 125.87 125.89 1,444,671 -1.08(-0.85%)
Apr 16, 2024 127.54 127.89 126.83 126.97 1,753,613 -0.87(-0.68%)
Apr 15, 2024 130.41 130.41 127.48 127.84 2,542,351 -1.74(-1.34%)
Apr 12, 2024 131.44 131.63 128.97 129.58 2,165,720 -2.75(-2.08%)
Apr 11, 2024 132.32 133.36 131.45 132.33 1,318,305 +0.48(+0.36%)
Apr 10, 2024 132.07 132.15 131.16 131.85 1,716,252 -2.42(-1.80%)
Apr 09, 2024 133.11 134.64 133.10 134.27 1,349,872 +1.60(+1.21%)
Apr 08, 2024 132.55 132.86 131.82 132.67 724,418 +0.16(+0.12%)
Apr 05, 2024 131.52 133.34 130.55 132.51 1,358,220 +0.88(+0.67%)
Apr 04, 2024 134.38 134.94 131.47 131.63 1,198,618 -1.90(-1.42%)
Apr 03, 2024 133.32 134.13 133.16 133.53 1,116,817 -0.36(-0.27%)
Apr 02, 2024 135.86 135.86 133.59 133.89 1,384,924 -2.92(-2.13%)
Apr 01, 2024 137.21 137.21 135.50 136.81 1,435,288 -0.41(-0.30%)
Mar 28, 2024 138.40 137.63 137.63 137.22 1,441,167 -0.57(-0.41%)
Mar 27, 2024 136.56 137.81 135.83 137.79 1,273,975 +1.92(+1.41%)
Mar 26, 2024 136.41 137.20 135.84 135.87 1,146,711 -0.14(-0.10%)
Mar 25, 2024 136.27 136.94 135.68 136.01 1,117,656 -0.24(-0.18%)
Mar 22, 2024 137.16 137.40 136.03 136.25 2,043,449 -0.98(-0.71%)
Mar 21, 2024 137.62 138.62 137.20 137.23 1,635,441 +0.87(+0.64%)
Mar 20, 2024 135.71 136.48 134.15 136.36 1,949,455 +0.35(+0.26%)
Mar 19, 2024 134.94 136.23 134.74 136.01 1,301,253 +0.88(+0.65%)
Mar 18, 2024 135.88 136.30 135.06 135.13 1,675,401 -0.66(-0.49%)
Mar 15, 2024 135.29 136.86 135.22 135.79 2,386,680 +0.21(+0.15%)
Mar 14, 2024 137.94 138.11 134.64 135.59 2,749,215 -2.55(-1.84%)
Mar 13, 2024 138.13 139.15 137.53 138.13 1,249,222 +0.22(+0.16%)
Mar 12, 2024 138.84 138.84 137.44 137.91 1,430,268 -0.66(-0.48%)
Mar 11, 2024 138.50 139.88 138.31 138.57 1,239,253 +0.05(+0.04%)
Mar 08, 2024 138.80 140.09 138.01 138.52 2,042,325 +0.33(+0.24%)
Mar 07, 2024 138.42 139.03 137.66 138.19 1,826,198 +0.45(+0.33%)
Mar 06, 2024 137.84 138.38 137.38 137.74 1,334,736 +0.53(+0.39%)
Mar 05, 2024 137.93 138.92 136.72 137.21 2,905,960 -1.17(-0.84%)
Mar 04, 2024 139.72 140.06 137.92 138.38 2,098,523 -1.30(-0.93%)
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.