iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
295.52 USD  +1.50 (+0.51%)
Streaming Delayed Price  /  Updated: 2:03 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 224.07 225.10 223.80 224.16 0 +0.83(+0.37%)
Nov 27, 2013 223.97 224.26 222.06 223.33 0 -0.12(-0.05%)
Nov 26, 2013 222.79 223.45 221.50 223.45 633,393 +0.66(+0.30%)
Nov 25, 2013 222.50 224.03 220.73 222.79 746,040 +2.16(+0.98%)
Nov 22, 2013 218.43 221.22 218.00 220.63 0 +6.42(+3.00%)
Nov 21, 2013 211.71 214.63 211.56 214.21 963,627 +3.14(+1.49%)
Nov 20, 2013 209.82 213.34 209.69 211.07 0 +1.84(+0.88%)
Nov 19, 2013 208.26 210.48 207.15 209.23 0 +0.19(+0.09%)
Nov 18, 2013 212.31 213.84 208.33 209.04 0 -3.27(-1.54%)
Nov 15, 2013 210.00 212.31 208.89 212.31 0 +2.84(+1.36%)
Nov 14, 2013 208.01 210.38 207.29 209.47 686,358 +1.55(+0.75%)
Nov 13, 2013 204.60 207.92 203.98 207.92 1,401,959 +1.63(+0.79%)
Nov 12, 2013 204.95 206.37 203.40 206.29 0 +0.75(+0.36%)
Nov 11, 2013 205.21 206.10 203.46 205.54 0 +1.36(+0.67%)
Nov 08, 2013 199.04 204.85 199.04 204.18 0 +6.36(+3.22%)
Nov 07, 2013 202.36 204.16 197.44 197.82 1,804,033 -3.25(-1.62%)
Nov 06, 2013 208.00 208.15 200.84 201.07 1,672,798 -6.04(-2.92%)
Nov 05, 2013 206.10 207.79 204.44 207.11 565,682 +1.44(+0.70%)
Nov 04, 2013 207.79 207.79 205.37 205.67 509,834 -0.39(-0.19%)
Nov 01, 2013 206.21 206.82 204.02 206.06 0 +0.73(+0.36%)
Oct 31, 2013 206.74 208.39 204.14 205.33 1,283,824 -1.92(-0.93%)
Oct 30, 2013 211.60 212.80 206.45 207.25 2,023,276 -4.35(-2.06%)
Oct 29, 2013 211.63 211.73 208.93 211.60 764,354 +0.02(+0.01%)
Oct 28, 2013 212.43 213.16 210.48 211.58 552,625 +0.07(+0.03%)
Oct 25, 2013 212.19 212.19 209.51 211.51 0 +0.21(+0.10%)
Oct 24, 2013 210.13 212.09 209.92 211.30 648,567 +2.19(+1.05%)
Oct 23, 2013 207.02 209.18 205.83 209.11 855,585 +1.05(+0.50%)
Oct 22, 2013 204.51 208.49 203.71 208.06 1,159,662 +4.57(+2.25%)
Oct 21, 2013 207.21 207.48 202.66 203.49 1,014,152 -3.29(-1.59%)
Oct 18, 2013 209.76 209.76 204.50 206.78 1,112,897 -1.59(-0.76%)
Oct 17, 2013 206.04 208.67 205.04 208.37 437,545 +1.52(+0.73%)
Oct 16, 2013 203.21 208.37 202.31 206.85 1,374,505 +6.28(+3.13%)
Oct 15, 2013 202.80 203.70 200.36 200.57 1,244,889 -1.73(-0.86%)
Oct 14, 2013 199.66 202.72 197.83 202.30 757,135 +1.52(+0.76%)
Oct 11, 2013 201.84 202.34 199.65 200.78 0 -0.69(-0.34%)
Oct 10, 2013 198.12 201.60 198.00 201.47 0 +6.97(+3.58%)
Oct 09, 2013 199.00 199.35 191.29 194.50 4,001,321 -4.20(-2.11%)
Oct 08, 2013 208.00 208.47 198.70 198.70 2,777,268 -9.09(-4.37%)
Oct 07, 2013 211.26 211.49 207.69 207.79 1,280,760 -4.71(-2.22%)
Oct 04, 2013 210.99 213.17 210.43 212.50 0 +2.34(+1.11%)
Oct 03, 2013 213.30 213.42 207.90 210.16 1,737,096 -3.02(-1.42%)
Oct 02, 2013 212.83 213.75 212.17 213.18 1,263,181 -0.60(-0.28%)
Oct 01, 2013 211.22 213.78 209.92 213.78 1,361,720 +4.18(+1.99%)
Sep 30, 2013 208.30 211.20 207.27 209.60 903,675 -1.13(-0.54%)
Sep 27, 2013 209.85 211.78 208.38 210.73 0 +0.57(+0.27%)
Sep 26, 2013 206.88 211.15 206.88 210.16 555,174 +3.40(+1.64%)
Sep 25, 2013 207.90 208.28 206.63 206.76 372,296 -1.22(-0.59%)
Sep 24, 2013 207.56 208.92 206.47 207.98 339,646 +0.35(+0.17%)
Sep 23, 2013 209.50 209.95 206.24 207.63 0 -2.27(-1.08%)
Sep 20, 2013 211.90 211.90 209.82 209.90 0 -1.43(-0.68%)
Sep 19, 2013 212.46 212.50 209.52 211.33 0 +0.14(+0.07%)
Sep 18, 2013 209.99 212.03 208.23 211.19 0 +2.20(+1.05%)
Sep 17, 2013 209.08 209.20 207.25 208.99 0 +0.62(+0.30%)
Sep 16, 2013 210.03 210.18 207.28 208.37 0 +0.87(+0.42%)
Sep 13, 2013 206.14 207.50 205.00 207.50 0 +1.35(+0.65%)
Sep 12, 2013 206.65 207.35 205.23 206.15 0 +0.17(+0.08%)
Sep 11, 2013 206.64 207.22 203.79 205.98 0 -0.29(-0.14%)
Sep 10, 2013 207.78 207.78 204.84 206.27 0 +0.57(+0.28%)
Sep 09, 2013 202.66 205.70 202.53 205.70 816,122 +4.15(+2.06%)
Sep 06, 2013 202.50 202.70 198.06 201.55 0 -0.37(-0.18%)
Sep 05, 2013 202.00 202.91 201.05 201.92 0 +0.54(+0.27%)
Sep 04, 2013 198.46 201.75 197.06 201.38 914,243 +3.53(+1.78%)
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