Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

140.29 -2.12 (-1.49%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 67.62 68.16 66.77 67.16 3,925,041 -0.63(-0.93%)
Oct 30, 2013 69.21 69.60 67.53 67.79 6,185,772 -1.42(-2.06%)
Oct 29, 2013 69.22 69.25 68.34 69.21 2,336,863 +0.01(+0.01%)
Oct 28, 2013 69.48 69.72 68.84 69.20 1,689,543 +0.02(+0.03%)
Oct 25, 2013 69.40 69.40 68.53 69.18 0 +0.07(+0.10%)
Oct 24, 2013 68.73 69.37 68.66 69.11 1,982,867 +0.72(+1.05%)
Oct 23, 2013 67.71 68.42 67.32 68.40 2,615,784 +0.34(+0.50%)
Oct 22, 2013 66.89 68.19 66.63 68.05 3,545,440 +1.49(+2.25%)
Oct 21, 2013 67.78 67.86 66.29 66.56 3,100,572 -1.08(-1.59%)
Oct 18, 2013 68.61 68.61 66.89 67.63 3,402,465 -0.52(-0.76%)
Oct 17, 2013 67.39 68.25 67.07 68.15 1,337,708 +0.50(+0.73%)
Oct 16, 2013 66.47 68.15 66.17 67.66 4,202,281 +2.06(+3.13%)
Oct 15, 2013 66.33 66.63 65.53 65.60 3,806,005 -0.57(-0.86%)
Oct 14, 2013 65.31 66.31 64.71 66.17 2,314,792 +0.50(+0.76%)
Oct 11, 2013 66.02 66.18 65.30 65.67 0 -0.23(-0.34%)
Oct 10, 2013 64.80 65.94 64.76 65.90 0 +2.28(+3.58%)
Oct 09, 2013 65.09 65.20 62.57 63.62 12,233,259 -1.37(-2.11%)
Oct 08, 2013 68.03 68.19 64.99 64.99 8,490,956 -2.97(-4.37%)
Oct 07, 2013 69.10 69.18 67.93 67.97 3,915,674 -1.54(-2.22%)
Oct 04, 2013 69.01 69.72 68.83 69.51 0 +0.77(+1.11%)
Oct 03, 2013 69.77 69.81 68.00 68.74 5,310,832 -0.99(-1.42%)
Oct 02, 2013 69.61 69.91 69.40 69.73 3,861,929 -0.20(-0.28%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.