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