| iShares Nasdaq Biotechnology Index Fund | (NQ: IBB) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Holdings | Fund Documents |
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%) |
