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 )

137.32 -0.47 (-0.34%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 117.00 119.28 116.43 116.44 2,602,322 -0.64(-0.54%)
Sep 29, 2022 118.16 118.45 115.54 117.08 1,743,129 -1.72(-1.45%)
Sep 28, 2022 117.28 119.52 116.78 118.80 3,242,423 +4.49(+3.93%)
Sep 27, 2022 114.14 115.90 113.70 114.31 3,458,256 +1.39(+1.23%)
Sep 26, 2022 114.18 115.70 112.87 112.92 1,567,320 -1.73(-1.51%)
Sep 23, 2022 115.07 115.54 113.24 114.65 2,070,102 -1.40(-1.21%)
Sep 22, 2022 116.39 116.96 115.08 116.05 1,990,353 -1.17(-1.00%)
Sep 21, 2022 120.41 121.32 117.01 117.23 3,197,698 -2.62(-2.19%)
Sep 20, 2022 119.94 120.88 118.83 119.85 1,939,445 -1.24(-1.03%)
Sep 19, 2022 121.10 121.24 118.80 121.09 2,151,671 -1.15(-0.94%)
Sep 16, 2022 121.96 122.64 120.78 122.25 1,999,809 -1.08(-0.88%)
Sep 15, 2022 123.18 124.62 122.31 123.33 1,930,051 +0.13(+0.10%)
Sep 14, 2022 122.41 123.60 121.75 123.20 2,048,358 +1.07(+0.88%)
Sep 13, 2022 125.13 125.66 121.92 122.13 2,119,079 -5.76(-4.50%)
Sep 12, 2022 128.09 128.15 126.94 127.88 1,182,462 +0.23(+0.18%)
Sep 09, 2022 126.51 128.20 126.23 127.66 1,358,163 +1.41(+1.12%)
Sep 08, 2022 122.53 126.59 122.06 126.24 5,035,690 +4.07(+3.33%)
Sep 07, 2022 118.74 122.55 118.62 122.18 1,353,050 +3.33(+2.80%)
Sep 06, 2022 120.92 120.92 118.65 118.85 3,390,218 -1.64(-1.36%)
Sep 02, 2022 123.43 123.49 119.98 120.49 1,866,614 -2.02(-1.65%)
Sep 01, 2022 120.32 122.72 119.22 122.51 2,246,052 +1.75(+1.45%)
Aug 31, 2022 121.19 122.52 120.21 120.76 1,579,107 +0.32(+0.26%)
Aug 30, 2022 121.81 122.20 119.81 120.44 1,315,805 -0.95(-0.79%)
Aug 29, 2022 120.75 122.56 120.52 121.39 1,039,630 -0.84(-0.69%)
Aug 26, 2022 126.58 126.76 121.84 122.24 1,699,508 -4.47(-3.53%)
Aug 25, 2022 127.04 127.49 125.36 126.71 774,968 +0.38(+0.30%)
Aug 24, 2022 124.88 126.78 124.10 126.33 1,885,837 +1.69(+1.36%)
Aug 23, 2022 124.66 125.19 123.28 124.64 1,193,208 -0.24(-0.19%)
Aug 22, 2022 126.06 127.21 124.34 124.88 1,349,871 -2.03(-1.60%)
Aug 19, 2022 127.06 127.87 126.45 126.91 1,506,914 -1.26(-0.99%)
Aug 18, 2022 129.44 129.44 127.15 128.17 1,735,139 -1.47(-1.13%)
Aug 17, 2022 130.76 131.64 129.25 129.64 1,461,777 -2.57(-1.95%)
Aug 16, 2022 133.46 133.87 131.34 132.22 1,461,665 -1.82(-1.36%)
Aug 15, 2022 131.19 134.13 131.19 134.04 1,564,874 +2.29(+1.74%)
Aug 12, 2022 130.72 132.10 130.33 131.75 1,354,022 +1.22(+0.94%)
Aug 11, 2022 132.33 134.30 130.05 130.53 2,129,590 -1.74(-1.32%)
Aug 10, 2022 130.86 132.28 129.83 132.27 1,507,887 +3.11(+2.41%)
Aug 09, 2022 130.50 131.22 128.07 129.16 1,779,516 -2.11(-1.61%)
Aug 08, 2022 131.16 132.48 129.93 131.26 2,683,744 +0.59(+0.45%)
Aug 05, 2022 127.72 130.77 126.83 130.68 2,420,276 +1.25(+0.97%)
Aug 04, 2022 127.39 129.78 127.08 129.43 1,571,606 +2.83(+2.24%)
Aug 03, 2022 124.75 127.86 124.59 126.59 2,824,428 +4.67(+3.83%)
Aug 02, 2022 120.69 123.24 120.54 121.92 1,269,320 +0.36(+0.29%)
Aug 01, 2022 122.73 123.45 121.21 121.56 1,750,873 -1.80(-1.46%)
Jul 29, 2022 123.23 123.52 122.08 123.36 1,336,506 -0.04(-0.03%)
Jul 28, 2022 123.60 124.14 120.49 123.40 1,766,705 +0.12(+0.10%)
Jul 27, 2022 122.23 123.98 121.12 123.28 1,972,878 +1.12(+0.92%)
Jul 26, 2022 121.66 123.40 120.65 122.16 1,257,290 +0.25(+0.20%)
Jul 25, 2022 122.18 122.33 120.75 121.91 1,294,803 +0.00(+0.00%)
Jul 22, 2022 124.45 125.62 121.38 121.91 1,543,666 -2.47(-1.98%)
Jul 21, 2022 123.31 124.97 122.98 124.38 1,564,665 +1.15(+0.94%)
Jul 20, 2022 123.02 124.84 122.15 123.22 1,969,947 +0.32(+0.26%)
Jul 19, 2022 121.14 123.19 120.46 122.90 1,495,617 +3.08(+2.57%)
Jul 18, 2022 123.52 123.93 119.19 119.82 1,447,555 -2.71(-2.21%)
Jul 15, 2022 121.61 122.70 119.89 122.53 2,066,022 +1.77(+1.46%)
Jul 14, 2022 121.74 121.97 119.70 120.77 1,964,468 -2.07(-1.68%)
Jul 13, 2022 120.80 123.92 120.72 122.83 2,109,866 +0.05(+0.04%)
Jul 12, 2022 123.33 123.92 121.01 122.78 2,039,255 -0.80(-0.65%)
Jul 11, 2022 125.08 125.63 123.32 123.59 1,632,888 -2.34(-1.86%)
Jul 08, 2022 124.21 126.41 123.86 125.93 2,113,761 +0.84(+0.67%)
Jul 07, 2022 122.32 125.38 122.14 125.09 2,705,439 +3.01(+2.47%)
Jul 06, 2022 122.04 123.39 121.26 122.08 2,292,597 -0.02(-0.02%)
Jul 05, 2022 118.17 122.16 117.89 122.10 3,560,053 +2.62(+2.20%)
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.