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 (%)
May 31, 2016 91.08 91.98 90.79 91.53 5,525,570 +1.17(+1.30%)
May 27, 2016 89.90 90.36 90.36 90.36 2,549,823 +0.82(+0.91%)
May 26, 2016 89.98 89.99 88.92 89.54 2,593,881 -0.44(-0.49%)
May 25, 2016 89.31 90.26 89.16 89.98 3,681,988 +0.98(+1.10%)
May 24, 2016 87.70 89.17 87.32 89.00 4,123,491 +1.97(+2.26%)
May 23, 2016 86.53 87.76 86.26 87.03 3,849,277 +0.61(+0.70%)
May 20, 2016 85.02 86.75 84.91 86.43 3,487,019 +1.73(+2.04%)
May 19, 2016 85.45 86.37 83.98 84.70 4,235,736 -1.27(-1.47%)
May 18, 2016 84.35 86.30 84.34 85.97 4,670,851 +1.18(+1.39%)
May 17, 2016 85.54 86.00 84.45 84.79 4,301,019 -0.82(-0.96%)
May 16, 2016 83.88 85.76 83.57 85.61 4,798,039 +2.54(+3.06%)
May 13, 2016 82.02 83.87 82.02 83.07 3,605,698 +0.71(+0.86%)
May 12, 2016 83.89 84.32 81.43 82.36 8,310,774 -1.43(-1.71%)
May 11, 2016 86.62 86.63 83.68 83.79 3,372,666 -2.60(-3.01%)
May 10, 2016 86.65 86.72 84.68 86.39 4,661,855 +0.70(+0.82%)
May 09, 2016 83.82 86.35 83.75 85.68 4,194,362 +2.17(+2.59%)
May 06, 2016 83.92 84.84 82.44 83.52 6,853,930 -1.28(-1.51%)
May 05, 2016 84.76 85.21 83.76 84.80 4,287,558 +0.38(+0.45%)
May 04, 2016 86.72 86.72 84.20 84.42 8,115,023 -2.53(-2.90%)
May 03, 2016 88.12 88.52 86.84 86.94 5,030,366 -1.70(-1.92%)
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.