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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

125.67 -2.09 (-1.64%)
Official Closing Price Updated: 4:15 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 150.46 152.70 150.31 150.72 3,227,524 +1.17(+0.78%)
May 27, 2021 149.55 149.97 148.49 149.55 3,744,268 +0.18(+0.12%)
May 26, 2021 148.87 149.38 147.98 149.37 2,726,275 +0.89(+0.60%)
May 25, 2021 149.67 150.07 148.08 148.48 3,237,339 -0.76(-0.51%)
May 24, 2021 150.86 151.35 149.23 149.24 2,254,048 -1.01(-0.67%)
May 21, 2021 152.05 152.43 150.03 150.25 1,982,155 -0.70(-0.46%)
May 20, 2021 148.32 152.16 148.13 150.95 4,695,305 +3.01(+2.03%)
May 19, 2021 147.09 148.25 146.45 147.94 4,613,049 -1.38(-0.92%)
May 18, 2021 149.09 151.62 148.68 149.32 3,012,012 +0.54(+0.36%)
May 17, 2021 147.78 149.41 146.98 148.78 2,605,601 +0.32(+0.21%)
May 14, 2021 146.32 149.00 145.58 148.47 2,928,181 +3.52(+2.43%)
May 13, 2021 146.02 146.84 143.22 144.95 3,936,072 -0.23(-0.16%)
May 12, 2021 144.73 147.20 144.63 145.18 4,705,756 -1.47(-1.00%)
May 11, 2021 142.62 147.60 141.89 146.64 6,607,933 +0.80(+0.55%)
May 10, 2021 148.64 148.65 145.36 145.84 3,436,842 -2.66(-1.79%)
May 07, 2021 148.43 150.52 147.81 148.50 3,492,938 +1.30(+0.88%)
May 06, 2021 146.25 147.27 143.93 147.20 6,765,100 -0.53(-0.36%)
May 05, 2021 149.78 150.43 146.78 147.72 3,400,099 -1.33(-0.89%)
May 04, 2021 152.62 152.62 148.24 149.05 4,063,111 -4.35(-2.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.