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 (%)
Sep 30, 2009 26.73 26.73 26.25 26.61 1,830,546 -0.11(-0.40%)
Sep 29, 2009 26.88 26.93 26.60 26.72 717,097 -0.11(-0.41%)
Sep 28, 2009 26.49 26.98 26.49 26.83 1,095,765 +0.42(+1.57%)
Sep 25, 2009 26.31 26.59 26.31 26.42 1,896,791 -0.01(-0.02%)
Sep 24, 2009 26.76 26.76 26.25 26.42 1,851,442 -0.22(-0.81%)
Sep 23, 2009 27.12 27.12 26.64 26.64 2,194,494 -0.36(-1.32%)
Sep 22, 2009 27.47 27.48 26.99 26.99 1,803,788 -0.35(-1.29%)
Sep 21, 2009 26.96 27.45 26.96 27.35 1,963,184 +0.32(+1.19%)
Sep 18, 2009 27.04 27.12 26.84 27.03 1,210,674 +0.09(+0.32%)
Sep 17, 2009 26.79 26.99 26.78 26.94 1,428,033 +0.12(+0.46%)
Sep 16, 2009 26.67 26.82 26.56 26.82 1,267,155 +0.27(+1.01%)
Sep 15, 2009 26.57 26.69 26.44 26.55 1,600,178 -0.00(-0.01%)
Sep 14, 2009 26.11 26.62 26.09 26.55 1,550,121 +0.28(+1.06%)
Sep 11, 2009 26.30 26.44 26.14 26.27 1,193,480 -0.05(-0.19%)
Sep 10, 2009 26.29 26.38 26.19 26.32 1,294,353 +0.07(+0.25%)
Sep 09, 2009 26.07 26.35 26.02 26.26 2,024,437 +0.31(+1.20%)
Sep 08, 2009 26.17 26.17 25.75 25.95 2,709,815 +0.11(+0.43%)
Sep 04, 2009 25.37 25.85 25.37 25.84 1,060,747 +0.47(+1.87%)
Sep 03, 2009 25.36 25.42 25.12 25.36 982,685 +0.02(+0.09%)
Sep 02, 2009 25.27 25.43 25.15 25.34 1,684,663 +0.01(+0.05%)
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.