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, 2019 105.89 106.15 105.07 105.92 2,004,657 -0.25(-0.23%)
Oct 30, 2019 106.23 106.30 105.39 106.17 1,652,588 +0.13(+0.12%)
Oct 29, 2019 105.55 106.67 105.49 106.04 1,795,154 +0.45(+0.43%)
Oct 28, 2019 104.41 105.78 104.31 105.58 1,120,481 +1.39(+1.34%)
Oct 25, 2019 103.33 104.45 103.03 104.19 1,681,844 -0.15(-0.14%)
Oct 24, 2019 104.44 104.44 103.67 104.34 1,462,832 +0.10(+0.09%)
Oct 23, 2019 103.80 105.01 103.56 104.24 1,679,893 +0.34(+0.32%)
Oct 22, 2019 105.19 106.20 103.91 103.91 4,459,558 +1.70(+1.66%)
Oct 21, 2019 101.34 102.72 101.08 102.21 1,412,061 +1.29(+1.28%)
Oct 18, 2019 101.55 102.08 100.15 100.92 1,811,965 -0.75(-0.74%)
Oct 17, 2019 101.30 102.06 101.16 101.67 1,464,081 +0.67(+0.66%)
Oct 16, 2019 100.90 101.59 100.67 101.00 2,268,578 -0.11(-0.11%)
Oct 15, 2019 99.83 101.43 99.72 101.11 1,573,430 +1.82(+1.83%)
Oct 14, 2019 98.82 100.21 98.68 99.29 1,225,654 +0.38(+0.38%)
Oct 11, 2019 98.34 99.76 98.34 98.91 5,874,499 +1.22(+1.25%)
Oct 10, 2019 96.61 97.86 96.54 97.69 1,375,367 +1.23(+1.28%)
Oct 09, 2019 96.35 97.30 96.35 96.46 1,507,454 +0.14(+0.14%)
Oct 08, 2019 97.39 97.62 96.02 96.32 2,998,782 -1.58(-1.61%)
Oct 07, 2019 97.98 98.99 97.73 97.90 1,957,505 -0.32(-0.32%)
Oct 04, 2019 97.70 98.61 96.80 98.21 2,679,034 +0.73(+0.75%)
Oct 03, 2019 96.17 97.51 95.22 97.48 3,123,193 +1.53(+1.59%)
Oct 02, 2019 96.14 96.52 94.76 95.95 4,323,042 -0.75(-0.78%)
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.