iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
318.25 USD  +4.28 (+1.36%)
Streaming Delayed Price  /  Updated: 3:50 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 64.40 64.90 62.79 63.07 3,516,520 -2.57(-3.92%)
Feb 26, 2009 69.62 69.62 65.60 65.64 2,551,742 -3.42(-4.95%)
Feb 25, 2009 69.53 70.31 68.70 69.06 815,076 -0.88(-1.26%)
Feb 24, 2009 68.99 70.38 68.70 69.94 1,014,211 +1.05(+1.52%)
Feb 23, 2009 70.72 71.84 68.45 68.89 1,148,102 -1.13(-1.61%)
Feb 20, 2009 69.81 70.59 69.18 70.02 1,058,127 -0.60(-0.85%)
Feb 19, 2009 71.95 72.20 70.62 70.62 762,794 -1.03(-1.44%)
Feb 18, 2009 72.22 72.53 71.14 71.65 1,233,036 -0.50(-0.69%)
Feb 17, 2009 71.50 72.85 71.24 72.15 715,206 -1.05(-1.43%)
Feb 13, 2009 73.65 74.08 73.02 73.20 1,593,842 -0.75(-1.01%)
Feb 12, 2009 72.42 73.96 71.71 73.95 1,433,708 +1.39(+1.92%)
Feb 11, 2009 72.70 72.75 71.78 72.56 513,613 +0.30(+0.42%)
Feb 10, 2009 73.78 74.23 71.75 72.26 989,954 -1.92(-2.58%)
Feb 09, 2009 75.00 75.00 73.38 74.18 749,138 -0.31(-0.42%)
Feb 06, 2009 73.98 74.99 73.70 74.49 910,567 +0.55(+0.74%)
Feb 05, 2009 72.25 74.36 72.16 73.94 815,030 +1.00(+1.37%)
Feb 04, 2009 73.21 74.46 72.68 72.94 1,436,892 +0.27(+0.37%)
Feb 03, 2009 71.71 73.01 71.23 72.67 885,842 +1.29(+1.81%)
Feb 02, 2009 69.81 71.69 69.75 71.38 1,173,651 +0.65(+0.92%)
Jan 30, 2009 71.33 71.80 70.49 70.73 957,188 -0.27(-0.38%)
Jan 29, 2009 70.96 71.69 70.56 71.00 1,285,407 -0.30(-0.42%)
Jan 28, 2009 70.75 71.98 70.35 71.30 1,639,636 +1.47(+2.11%)
Jan 27, 2009 69.35 70.12 69.17 69.83 520,381 +0.88(+1.28%)
Jan 26, 2009 68.41 69.82 68.32 68.95 762,772 +0.72(+1.06%)
Jan 23, 2009 68.33 69.13 67.81 68.23 644,116 -0.85(-1.23%)
Jan 22, 2009 69.55 69.89 68.53 69.08 482,112 -1.32(-1.87%)
Jan 21, 2009 68.59 70.70 67.75 70.40 1,300,825 +2.41(+3.54%)
Jan 20, 2009 70.87 71.12 67.87 67.99 1,089,046 -2.81(-3.97%)
Jan 16, 2009 70.97 71.20 69.48 70.80 1,154,819 +0.50(+0.71%)
Jan 15, 2009 68.75 70.38 67.63 70.30 1,024,536 +1.55(+2.25%)
Jan 14, 2009 69.53 69.87 68.44 68.75 1,222,893 -1.48(-2.11%)
Jan 13, 2009 68.49 70.58 68.49 70.23 1,117,273 +1.57(+2.29%)
Jan 12, 2009 69.32 69.50 68.00 68.66 429,798 -0.52(-0.75%)
Jan 09, 2009 71.06 71.06 69.02 69.18 639,045 -1.89(-2.66%)
Jan 08, 2009 70.09 71.07 69.75 71.07 504,881 +0.77(+1.10%)
Jan 07, 2009 70.75 71.20 69.64 70.30 505,509 -0.78(-1.10%)
Jan 06, 2009 72.61 72.92 70.88 71.08 941,229 -1.55(-2.13%)
Jan 05, 2009 71.95 72.63 70.56 72.63 526,032 +0.56(+0.78%)
Jan 02, 2009 70.53 72.07 70.00 72.07 542,357 +1.02(+1.44%)
Dec 31, 2008 69.98 71.05 69.64 71.05 312,146 +1.24(+1.78%)
Dec 30, 2008 68.32 69.83 68.32 69.81 241,945 +1.68(+2.47%)
Dec 29, 2008 69.68 69.68 67.63 68.13 925,763 -1.55(-2.22%)
Dec 26, 2008 68.00 69.68 68.00 69.68 278,133 +0.60(+0.87%)
Dec 24, 2008 67.41 69.58 67.41 69.08 146,221 -0.06(-0.09%)
Dec 23, 2008 69.00 70.18 68.88 69.14 606,024 +0.22(+0.32%)
Dec 22, 2008 69.60 70.14 67.77 68.92 2,631,253 -0.95(-1.36%)
Dec 19, 2008 70.15 71.44 69.46 69.87 997,543 +0.33(+0.47%)
Dec 18, 2008 69.40 71.00 68.88 69.54 974,877 +0.18(+0.26%)
Dec 17, 2008 68.23 69.99 68.06 69.36 717,070 +0.40(+0.58%)
Dec 16, 2008 65.10 68.96 65.09 68.96 1,085,663 +3.76(+5.77%)
Dec 15, 2008 67.02 67.02 64.63 65.20 1,472,701 -1.57(-2.35%)
Dec 12, 2008 63.40 66.77 63.40 66.77 389,852 +2.07(+3.20%)
Dec 11, 2008 66.00 67.22 64.70 64.70 983,849 -1.60(-2.41%)
Dec 10, 2008 66.52 67.09 65.66 66.30 421,993 +0.55(+0.84%)
Dec 09, 2008 67.00 67.62 65.11 65.75 968,383 -0.97(-1.45%)
Dec 08, 2008 67.00 67.47 66.21 66.72 906,233 +0.81(+1.23%)
Dec 05, 2008 63.00 66.12 62.11 65.91 876,284 +2.01(+3.15%)
Dec 04, 2008 64.42 65.65 63.19 63.90 657,113 -0.96(-1.48%)
Dec 03, 2008 63.10 64.93 61.31 64.86 973,215 +2.06(+3.28%)
Dec 02, 2008 61.79 62.94 61.10 62.80 857,030 +1.89(+3.10%)
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