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, 2017 103.82 104.34 102.47 102.90 2,829,936 -0.81(-0.78%)
Oct 30, 2017 103.38 104.76 102.98 103.71 3,873,591 +0.18(+0.17%)
Oct 27, 2017 102.77 103.79 101.93 103.53 3,820,878 +0.70(+0.68%)
Oct 26, 2017 103.04 103.92 102.19 102.83 7,177,770 -2.45(-2.32%)
Oct 25, 2017 106.50 106.67 104.57 105.28 3,956,352 -1.22(-1.14%)
Oct 24, 2017 107.39 107.39 105.42 106.50 3,477,306 -0.84(-0.78%)
Oct 23, 2017 108.44 108.71 107.23 107.34 2,648,571 -1.33(-1.22%)
Oct 20, 2017 109.23 109.23 107.89 108.67 2,976,192 -1.08(-0.99%)
Oct 19, 2017 109.72 110.40 108.90 109.75 2,275,129 -0.28(-0.26%)
Oct 18, 2017 111.08 111.47 109.87 110.03 1,995,277 -0.70(-0.64%)
Oct 17, 2017 110.36 111.14 110.18 110.74 1,842,085 +0.42(+0.38%)
Oct 16, 2017 110.30 111.91 109.89 110.32 4,292,907 +0.15(+0.14%)
Oct 13, 2017 110.79 110.86 109.90 110.17 3,026,437 -0.24(-0.22%)
Oct 12, 2017 110.92 111.15 110.01 110.41 2,289,501 -0.58(-0.52%)
Oct 11, 2017 111.22 111.22 110.57 110.99 1,499,710 -0.23(-0.21%)
Oct 10, 2017 111.08 111.59 110.66 111.22 1,139,575 +0.04(+0.03%)
Oct 09, 2017 111.61 111.92 110.94 111.18 1,536,454 -0.33(-0.29%)
Oct 06, 2017 111.46 112.17 110.96 111.51 1,740,384 -0.12(-0.11%)
Oct 05, 2017 111.52 111.99 110.92 111.63 2,212,483 +0.12(+0.11%)
Oct 04, 2017 111.03 111.65 110.52 111.51 3,241,921 +0.86(+0.78%)
Oct 03, 2017 111.03 111.16 109.58 110.65 2,433,084 -0.26(-0.23%)
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.