iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
276.58 USD  +6.99 (+2.59%)
Streaming Delayed Price  /  Updated: 2:25 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 120.22 120.71 119.06 119.06 503,332 -0.72(-0.60%)
Feb 28, 2012 119.39 120.24 119.18 119.78 268,551 +0.35(+0.29%)
Feb 27, 2012 119.20 119.96 118.01 119.43 418,265 -0.03(-0.03%)
Feb 24, 2012 119.20 119.86 118.87 119.46 288,914 +0.14(+0.12%)
Feb 23, 2012 117.64 119.45 117.41 119.32 604,150 +2.62(+2.25%)
Feb 22, 2012 115.89 117.19 115.64 116.70 885,236 -0.05(-0.04%)
Feb 21, 2012 119.15 119.15 116.41 116.75 1,685,728 -2.29(-1.93%)
Feb 17, 2012 120.86 120.86 118.88 119.04 1,123,472 -2.46(-2.02%)
Feb 16, 2012 120.93 121.92 120.66 121.50 284,490 +0.94(+0.78%)
Feb 15, 2012 121.62 121.78 120.27 120.56 536,506 -0.02(-0.02%)
Feb 14, 2012 121.02 121.40 120.07 120.58 872,587 -1.08(-0.89%)
Feb 13, 2012 120.26 121.90 120.26 121.66 454,189 +2.78(+2.34%)
Feb 10, 2012 118.71 119.17 118.19 118.88 514,432 -0.56(-0.47%)
Feb 09, 2012 120.62 120.62 119.10 119.44 559,335 -0.67(-0.56%)
Feb 08, 2012 121.10 121.10 118.67 120.11 1,763,064 -0.94(-0.78%)
Feb 07, 2012 122.45 122.45 120.65 121.05 539,789 -0.84(-0.69%)
Feb 06, 2012 120.34 122.07 119.74 121.89 625,834 +1.25(+1.04%)
Feb 03, 2012 120.82 121.34 119.70 120.64 914,981 +1.43(+1.20%)
Feb 02, 2012 118.91 119.55 118.29 119.21 688,255 +0.68(+0.57%)
Feb 01, 2012 117.36 118.85 117.00 118.53 1,358,790 +2.53(+2.18%)
Jan 31, 2012 116.34 116.38 115.37 116.00 524,396 +0.40(+0.35%)
Jan 30, 2012 115.61 115.70 114.33 115.60 569,834 -0.54(-0.46%)
Jan 27, 2012 114.82 116.49 114.62 116.14 738,517 +1.43(+1.25%)
Jan 26, 2012 116.09 116.76 114.39 114.71 1,142,500 -1.02(-0.88%)
Jan 25, 2012 113.65 115.92 113.49 115.73 984,376 +2.76(+2.44%)
Jan 24, 2012 111.85 113.06 111.75 112.97 1,228,975 +0.65(+0.58%)
Jan 23, 2012 113.58 113.72 112.01 112.32 846,276 -0.68(-0.60%)
Jan 20, 2012 113.70 114.01 112.81 113.00 642,800 -0.81(-0.71%)
Jan 19, 2012 114.87 114.87 113.79 113.81 691,504 -0.52(-0.45%)
Jan 18, 2012 113.10 114.43 112.77 114.33 390,489 +1.28(+1.13%)
Jan 17, 2012 113.70 113.88 112.48 113.05 724,951 +0.70(+0.62%)
Jan 13, 2012 111.83 112.35 110.89 112.35 889,807 +0.04(+0.04%)
Jan 12, 2012 111.46 112.36 110.66 112.31 722,191 +0.78(+0.70%)
Jan 11, 2012 110.71 111.61 110.02 111.53 952,945 +0.68(+0.61%)
Jan 10, 2012 109.93 110.92 109.65 110.85 1,052,948 +2.15(+1.98%)
Jan 09, 2012 108.42 108.90 107.85 108.70 843,758 +1.49(+1.39%)
Jan 06, 2012 106.58 107.60 106.48 107.21 496,111 +0.86(+0.81%)
Jan 05, 2012 104.26 107.08 104.26 106.35 206,312 +1.48(+1.41%)
Jan 04, 2012 104.47 105.38 104.47 104.87 184,739 +0.52(+0.50%)
Dec 30, 2011 103.99 104.90 103.54 104.35 419,921 +0.39(+0.38%)
Dec 29, 2011 103.18 104.18 103.00 103.96 400,342 +0.70(+0.68%)
Dec 28, 2011 104.18 104.24 103.08 103.26 232,733 -1.04(-1.00%)
Dec 27, 2011 103.05 104.63 103.05 104.30 163,194 +0.81(+0.78%)
Dec 23, 2011 103.63 103.63 103.04 103.49 169,580 +0.54(+0.52%)
Dec 21, 2011 102.09 103.09 101.61 102.95 212,936 +0.40(+0.39%)
Dec 20, 2011 101.05 102.64 101.05 102.55 323,548 +2.51(+2.51%)
Dec 19, 2011 100.24 101.76 99.81 100.04 172,659 -0.07(-0.07%)
Dec 16, 2011 99.72 100.93 99.72 100.11 454,567 +0.43(+0.43%)
Dec 15, 2011 99.67 100.11 99.13 99.68 567,477 +0.56(+0.56%)
Dec 14, 2011 98.76 99.63 98.60 99.12 380,160 -0.31(-0.31%)
Dec 13, 2011 101.38 101.50 99.02 99.43 498,740 -1.21(-1.20%)
Dec 12, 2011 101.01 101.01 100.02 100.64 405,516 -1.00(-0.98%)
Dec 09, 2011 100.15 101.96 100.15 101.64 291,032 +1.76(+1.76%)
Dec 08, 2011 101.44 101.59 99.65 99.88 470,902 -1.61(-1.59%)
Dec 07, 2011 101.12 101.90 100.28 101.49 346,004 -0.38(-0.37%)
Dec 06, 2011 101.56 102.26 101.34 101.87 284,175 -0.04(-0.04%)
Dec 05, 2011 103.38 103.38 101.53 101.91 584,187 +0.16(+0.16%)
Dec 02, 2011 103.65 103.65 101.65 101.75 695,636 -0.66(-0.64%)
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