Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 107.28 109.20 107.28 108.33 3,263,780 +1.84(+1.73%)
Jun 28, 2018 105.98 106.84 104.74 106.48 2,195,580 +0.60(+0.57%)
Jun 27, 2018 108.36 108.57 105.83 105.88 3,049,399 -2.20(-2.03%)
Jun 26, 2018 108.67 109.20 107.13 108.08 5,057,202 -0.47(-0.43%)
Jun 25, 2018 109.71 110.33 107.76 108.55 2,392,315 -2.00(-1.81%)
Jun 22, 2018 111.05 111.19 110.02 110.55 2,469,605 -0.38(-0.34%)
Jun 21, 2018 111.86 112.19 110.61 110.92 2,865,251 -1.27(-1.13%)
Jun 20, 2018 110.57 112.27 110.36 112.19 3,014,176 +1.83(+1.66%)
Jun 19, 2018 107.69 110.53 107.62 110.36 3,092,729 +1.59(+1.46%)
Jun 18, 2018 108.51 108.87 107.80 108.78 3,396,902 -0.82(-0.75%)
Jun 15, 2018 109.71 108.94 109.59 2,584,505 -0.12(-0.11%)
Jun 14, 2018 108.82 109.97 108.69 109.71 1,810,775 +0.88(+0.81%)
Jun 13, 2018 109.12 110.04 108.53 108.84 2,726,738 -0.41(-0.38%)
Jun 12, 2018 108.35 109.62 108.33 109.25 1,353,133 +0.92(+0.85%)
Jun 11, 2018 108.42 108.70 108.02 108.33 2,680,459 -0.13(-0.12%)
Jun 08, 2018 107.89 108.80 107.61 108.46 1,281,029 +0.34(+0.32%)
Jun 07, 2018 108.94 109.28 107.43 108.12 2,015,214 -0.75(-0.69%)
Jun 06, 2018 107.55 109.16 107.50 108.87 1,584,186 +1.34(+1.25%)
Jun 05, 2018 107.44 108.31 106.86 107.53 2,165,587 +0.03(+0.03%)
Jun 04, 2018 108.06 108.31 106.00 107.50 2,516,501 -0.70(-0.65%)
Jun 01, 2018 107.50 108.46 106.92 108.20 2,108,365 +1.37(+1.28%)
May 31, 2018 107.17 107.64 106.10 106.83 3,184,782 -0.06(-0.06%)
May 30, 2018 105.94 107.21 105.66 106.89 2,840,414 +1.41(+1.34%)
May 29, 2018 105.20 106.01 104.27 105.48 3,067,558 -0.47(-0.45%)
May 25, 2018 105.95 105.95 105.95 0 +0.22(+0.20%)
May 24, 2018 105.64 106.11 105.19 105.73 1,996,993 +0.09(+0.08%)
May 23, 2018 104.51 106.02 104.51 105.64 1,528,141 +0.52(+0.50%)
May 22, 2018 104.91 105.79 104.60 105.12 2,161,944 +0.34(+0.32%)
May 21, 2018 106.51 106.81 104.34 104.79 2,553,435 -1.40(-1.32%)
May 18, 2018 106.18 106.54 105.64 106.19 5,611,123 +0.21(+0.20%)
May 17, 2018 105.87 106.11 105.24 105.98 2,526,823 +0.06(+0.06%)
May 16, 2018 105.00 106.36 104.86 105.92 1,414,881 +0.94(+0.89%)
May 15, 2018 105.22 105.36 104.64 104.98 2,150,110 -1.08(-1.02%)
May 14, 2018 105.20 106.86 105.20 106.07 3,511,094 +1.08(+1.03%)
May 11, 2018 102.18 105.33 102.18 104.98 5,137,183 +2.81(+2.75%)
May 10, 2018 102.32 103.34 101.86 102.18 2,829,433 -0.06(-0.06%)
May 09, 2018 101.07 102.69 100.50 102.24 2,329,608 +1.36(+1.35%)
May 08, 2018 101.29 101.59 100.21 100.88 2,636,618 -0.58(-0.57%)
May 07, 2018 100.98 101.77 100.98 101.46 2,732,798 +0.64(+0.64%)
May 04, 2018 99.49 101.40 99.49 100.82 2,765,091 +1.05(+1.06%)
May 03, 2018 100.72 101.55 98.93 99.76 2,542,114 -1.38(-1.36%)
May 02, 2018 101.53 102.33 100.80 101.14 2,283,197 -1.35(-1.32%)
May 01, 2018 101.95 102.55 101.03 102.49 2,393,891 +0.39(+0.39%)
Apr 30, 2018 103.99 104.41 101.97 102.10 2,329,477 -1.93(-1.86%)
Apr 27, 2018 103.72 104.20 102.97 104.03 1,223,620 +0.30(+0.29%)
Apr 26, 2018 102.15 104.33 102.00 103.72 3,226,719 +2.01(+1.98%)
Apr 25, 2018 101.74 102.42 100.78 101.72 1,919,909 -0.01(-0.01%)
Apr 24, 2018 103.51 103.59 101.17 101.72 2,116,293 -1.50(-1.45%)
Apr 23, 2018 103.33 104.09 102.64 103.22 2,116,031 -0.17(-0.16%)
Apr 20, 2018 104.16 104.50 103.12 103.39 2,131,396 -0.92(-0.88%)
Apr 19, 2018 105.89 106.04 103.94 104.31 2,161,325 -1.44(-1.36%)
Apr 18, 2018 105.71 106.46 105.47 105.74 2,070,944 +0.07(+0.07%)
Apr 17, 2018 104.07 106.12 104.06 105.67 1,842,284 +2.01(+1.94%)
Apr 16, 2018 104.97 105.20 103.29 103.67 2,641,697 -0.71(-0.68%)
Apr 13, 2018 105.59 105.61 103.80 104.37 2,201,511 -0.75(-0.71%)
Apr 12, 2018 104.85 105.73 104.39 105.12 2,210,031 +1.37(+1.32%)
Apr 11, 2018 103.17 105.22 103.08 103.75 2,040,093 -0.36(-0.35%)
Apr 10, 2018 102.55 104.46 102.03 104.12 2,909,115 +2.79(+2.75%)
Apr 09, 2018 101.00 103.02 100.51 101.33 3,208,981 +1.81(+1.82%)
Apr 06, 2018 101.26 102.00 98.72 99.52 2,883,554 -3.09(-3.01%)
Apr 05, 2018 105.02 105.02 102.32 102.61 2,180,148 -1.69(-1.62%)
Apr 04, 2018 99.82 104.63 99.82 104.31 3,335,227 +2.95(+2.91%)
Apr 03, 2018 101.77 101.78 99.45 101.36 2,685,356 +0.37(+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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.