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, 2019 99.44 99.62 98.38 98.51 2,084,561 -1.78(-1.78%)
May 30, 2019 100.39 101.07 99.55 100.30 1,533,887 +0.04(+0.04%)
May 29, 2019 100.71 100.96 99.66 100.26 2,571,413 -1.13(-1.12%)
May 28, 2019 102.24 103.35 101.22 101.39 2,475,404 -1.28(-1.25%)
May 24, 2019 102.58 103.63 102.31 102.67 1,362,069 +0.42(+0.41%)
May 23, 2019 102.29 102.57 101.42 102.25 2,622,401 -0.90(-0.87%)
May 22, 2019 102.39 103.56 101.67 103.14 2,450,908 +0.33(+0.32%)
May 21, 2019 101.38 102.99 101.24 102.82 1,598,826 +2.00(+1.98%)
May 20, 2019 101.66 101.75 100.54 100.82 2,548,236 -1.43(-1.40%)
May 17, 2019 102.47 103.39 101.84 102.25 2,991,660 -0.66(-0.64%)
May 16, 2019 102.41 103.83 102.23 102.91 2,349,890 +1.05(+1.03%)
May 15, 2019 100.42 102.08 99.98 101.86 1,749,499 +0.92(+0.91%)
May 14, 2019 100.34 101.67 99.84 100.94 2,629,615 +1.10(+1.11%)
May 13, 2019 101.49 101.79 99.38 99.83 3,854,797 -3.63(-3.51%)
May 10, 2019 103.11 103.80 101.48 103.46 5,194,658 -0.34(-0.32%)
May 09, 2019 102.98 104.31 101.73 103.80 3,306,193 -0.25(-0.24%)
May 08, 2019 103.51 104.86 102.94 104.04 2,765,876 -0.04(-0.04%)
May 07, 2019 106.03 106.86 103.26 104.08 3,199,461 -3.15(-2.94%)
May 06, 2019 104.48 107.46 104.24 107.23 2,341,126 +0.91(+0.85%)
May 03, 2019 104.65 106.42 104.65 106.33 1,809,427 +1.90(+1.82%)
May 02, 2019 103.83 105.01 103.16 104.43 2,577,061 +0.41(+0.40%)
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.