iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
254.06 USD  -1.39 (-0.54%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 144.96 146.16 144.52 145.58 163,209 +0.54(+0.37%)
Jan 30, 2013 146.33 146.39 144.85 145.04 217,100 -1.16(-0.79%)
Jan 29, 2013 145.45 146.28 144.57 146.20 364,826 +0.71(+0.49%)
Jan 28, 2013 146.79 146.79 145.33 145.49 330,533 -0.55(-0.38%)
Jan 25, 2013 145.15 146.12 144.36 146.04 405,220 +1.35(+0.93%)
Jan 24, 2013 145.09 145.98 143.98 144.69 551,514 +0.18(+0.12%)
Jan 23, 2013 145.65 145.88 144.34 144.51 373,622 -0.97(-0.67%)
Jan 22, 2013 145.41 145.65 143.86 145.48 565,923 +0.70(+0.48%)
Jan 18, 2013 145.28 145.29 143.75 144.78 365,315 +0.26(+0.18%)
Jan 17, 2013 145.00 145.00 143.57 144.52 384,032 +0.10(+0.07%)
Jan 16, 2013 145.98 146.23 144.41 144.42 224,879 -1.65(-1.13%)
Jan 15, 2013 145.43 146.30 144.41 146.07 357,564 +0.25(+0.17%)
Jan 14, 2013 145.47 145.90 145.01 145.82 593,234 +0.34(+0.23%)
Jan 12, 2013 146.90 146.90 144.80 145.48 432,301 +0.00(+0.00%)
Jan 11, 2013 146.90 146.90 144.80 145.48 432,301 -1.16(-0.79%)
Jan 10, 2013 147.37 147.37 144.82 146.64 564,585 +0.33(+0.23%)
Jan 09, 2013 144.80 146.31 144.24 146.31 308,204 +1.95(+1.35%)
Jan 08, 2013 143.33 144.46 142.79 144.36 234,488 +0.82(+0.57%)
Jan 07, 2013 141.82 143.63 141.76 143.54 467,851 +0.92(+0.65%)
Jan 04, 2013 141.74 143.26 141.74 142.62 494,672 +0.85(+0.60%)
Jan 03, 2013 141.62 142.72 140.97 141.77 383,722 +0.15(+0.11%)
Jan 02, 2013 140.64 141.72 137.03 141.62 682,867 +4.59(+3.35%)
Dec 31, 2012 134.91 137.26 134.21 137.03 260,389 +2.09(+1.55%)
Dec 28, 2012 135.70 136.40 134.78 134.94 470,701 -1.27(-0.94%)
Dec 27, 2012 136.78 137.96 134.51 136.21 426,091 -0.42(-0.31%)
Dec 26, 2012 138.15 138.25 136.03 136.63 361,259 -1.21(-0.88%)
Dec 24, 2012 137.48 138.11 137.25 137.84 97,014 -0.11(-0.08%)
Dec 21, 2012 137.68 138.43 136.80 137.95 545,451 -1.13(-0.81%)
Dec 20, 2012 139.11 139.52 138.29 139.08 266,176 +0.01(+0.01%)
Dec 19, 2012 141.00 141.00 138.73 139.07 258,258 -1.70(-1.21%)
Dec 18, 2012 140.09 140.96 139.25 140.77 397,773 +1.36(+0.98%)
Dec 17, 2012 138.21 139.41 138.15 139.41 287,065 +1.35(+0.98%)
Dec 14, 2012 138.26 139.51 137.89 138.06 246,962 -0.87(-0.63%)
Dec 13, 2012 140.65 140.77 138.49 138.93 308,152 -1.75(-1.24%)
Dec 12, 2012 141.87 141.87 140.29 140.68 243,332 -0.48(-0.34%)
Dec 11, 2012 139.80 141.34 139.62 141.16 550,925 +2.19(+1.58%)
Dec 10, 2012 136.95 139.28 136.92 138.97 453,630 +2.06(+1.50%)
Dec 07, 2012 138.39 138.83 136.44 136.91 328,098 -0.82(-0.60%)
Dec 06, 2012 137.89 138.95 137.52 137.73 146,068 -0.62(-0.45%)
Dec 05, 2012 139.27 140.07 137.15 138.35 178,567 -0.13(-0.09%)
Dec 04, 2012 138.69 138.98 137.74 138.48 216,390 -0.27(-0.19%)
Nov 30, 2012 140.00 140.26 138.35 138.75 343,276 -1.12(-0.80%)
Nov 29, 2012 139.33 139.96 138.13 139.87 433,411 +2.21(+1.61%)
Nov 28, 2012 136.67 137.66 134.47 137.66 320,663 +0.64(+0.47%)
Nov 27, 2012 137.03 138.28 136.77 137.02 340,169 -0.51(-0.37%)
Nov 26, 2012 138.14 138.14 136.25 137.53 234,184 -0.69(-0.50%)
Nov 24, 2012 137.02 138.22 137.02 138.22 287,033 +0.00(+0.00%)
Nov 23, 2012 137.02 138.22 137.02 138.22 304,297 +1.69(+1.24%)
Nov 21, 2012 136.98 136.98 135.64 136.53 444,620 +0.32(+0.23%)
Nov 20, 2012 133.09 136.21 133.09 136.21 553,497 +2.78(+2.08%)
Nov 19, 2012 133.38 133.79 131.88 133.43 615,657 +1.81(+1.37%)
Nov 16, 2012 128.41 132.13 128.41 131.62 941,509 +3.06(+2.38%)
Nov 15, 2012 129.65 129.74 127.37 128.56 709,217 -1.18(-0.91%)
Nov 14, 2012 132.97 132.97 129.31 129.74 550,378 -2.55(-1.93%)
Nov 13, 2012 131.28 133.09 131.28 132.29 528,555 -0.01(-0.01%)
Nov 12, 2012 132.00 133.00 131.61 132.30 1,029,667 +2.29(+1.76%)
Nov 09, 2012 127.50 131.03 125.63 130.01 974,429 +1.60(+1.25%)
Nov 08, 2012 130.06 130.06 128.19 128.41 692,295 -1.55(-1.19%)
Nov 07, 2012 131.24 132.43 129.00 129.96 1,239,807 -3.12(-2.34%)
Nov 06, 2012 133.37 134.00 132.54 133.08 399,816 -0.20(-0.15%)
Nov 05, 2012 131.20 133.48 131.20 133.28 613,708 +2.39(+1.83%)
Nov 02, 2012 133.86 134.03 130.75 130.89 703,557 -3.16(-2.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here