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, 2022 116.84 119.11 116.27 116.28 2,605,911 -0.64(-0.54%)
Sep 29, 2022 118.00 118.29 115.38 116.92 1,745,533 -1.72(-1.45%)
Sep 28, 2022 117.12 119.35 116.62 118.64 3,246,895 +4.48(+3.93%)
Sep 27, 2022 113.98 115.75 113.55 114.15 3,463,025 +1.39(+1.23%)
Sep 26, 2022 114.03 115.55 112.71 112.76 1,569,481 -1.73(-1.51%)
Sep 23, 2022 114.91 115.38 113.08 114.49 2,072,964 -1.40(-1.21%)
Sep 22, 2022 116.23 116.80 114.92 115.89 1,993,105 -1.17(-1.00%)
Sep 21, 2022 120.24 121.16 116.85 117.06 3,202,119 -2.62(-2.19%)
Sep 20, 2022 119.78 120.71 118.66 119.69 1,942,126 -1.24(-1.03%)
Sep 19, 2022 120.94 121.08 118.64 120.93 2,154,646 -1.15(-0.94%)
Sep 16, 2022 121.79 122.47 120.61 122.08 2,002,574 -1.08(-0.88%)
Sep 15, 2022 123.01 124.45 122.14 123.16 1,932,720 +0.13(+0.10%)
Sep 14, 2022 122.24 123.43 121.58 123.03 2,051,190 +1.07(+0.88%)
Sep 13, 2022 124.96 125.48 121.75 121.96 2,122,009 -5.75(-4.50%)
Sep 12, 2022 127.92 127.98 126.77 127.71 1,184,097 +0.23(+0.18%)
Sep 09, 2022 126.34 128.03 126.06 127.48 1,360,041 +1.41(+1.12%)
Sep 08, 2022 122.36 126.42 121.89 126.07 5,042,653 +4.06(+3.33%)
Sep 07, 2022 118.57 122.38 118.45 122.01 1,354,921 +3.33(+2.80%)
Sep 06, 2022 120.76 120.76 118.48 118.68 3,394,906 -1.64(-1.36%)
Sep 02, 2022 123.26 123.32 119.81 120.32 1,869,194 -2.02(-1.65%)
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.