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, 2017 93.31 93.76 92.53 93.56 4,888,522 +0.47(+0.51%)
May 30, 2017 94.29 94.45 92.89 93.08 2,917,294 -1.28(-1.36%)
May 26, 2017 94.86 95.29 94.31 94.37 1,893,468 -0.75(-0.79%)
May 25, 2017 95.93 95.93 95.11 95.12 2,319,005 -0.21(-0.22%)
May 24, 2017 95.27 95.52 94.39 95.33 2,192,854 +0.07(+0.07%)
May 23, 2017 95.44 95.52 94.84 95.26 2,021,201 -0.12(-0.12%)
May 22, 2017 95.12 95.43 94.57 95.38 2,677,448 +0.28(+0.30%)
May 19, 2017 96.00 96.50 94.98 95.10 2,055,864 -0.60(-0.62%)
May 18, 2017 94.63 96.10 94.59 95.69 2,321,158 +1.20(+1.28%)
May 17, 2017 95.67 95.94 94.41 94.49 3,568,994 -2.20(-2.27%)
May 16, 2017 96.43 96.81 96.06 96.68 1,572,525 +0.39(+0.40%)
May 15, 2017 96.00 96.56 95.80 96.30 1,714,662 +0.41(+0.43%)
May 12, 2017 95.46 96.21 95.18 95.89 1,590,390 +0.43(+0.45%)
May 11, 2017 95.37 95.69 94.44 95.46 3,275,283 -0.10(-0.11%)
May 10, 2017 95.84 95.84 94.67 95.57 2,286,333 -0.35(-0.36%)
May 09, 2017 95.05 95.99 94.92 95.91 2,699,885 +1.15(+1.21%)
May 08, 2017 96.45 96.75 94.57 94.77 4,120,207 -2.10(-2.17%)
May 05, 2017 97.65 97.79 96.39 96.87 2,149,884 -0.84(-0.86%)
May 04, 2017 97.33 97.90 97.08 97.72 3,232,434 +0.69(+0.71%)
May 03, 2017 97.33 97.49 96.64 97.02 1,931,818 -0.63(-0.65%)
May 02, 2017 98.22 98.51 97.17 97.66 2,900,426 -0.36(-0.37%)
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.