| 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 (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2013 | 157.97 | 160.19 | 157.90 | 159.93 | 615,349 | +2.16(+1.37%) |
| Mar 27, 2013 | 155.36 | 157.81 | 154.39 | 157.77 | 373,419 | +2.12(+1.36%) |
| Mar 26, 2013 | 155.92 | 156.33 | 154.90 | 155.65 | 171,382 | +0.56(+0.36%) |
| Mar 25, 2013 | 156.70 | 156.76 | 154.41 | 155.09 | 361,758 | -1.00(-0.64%) |
| Mar 22, 2013 | 154.45 | 156.11 | 154.45 | 156.09 | 361,314 | +1.10(+0.71%) |
| Mar 21, 2013 | 155.76 | 156.00 | 154.42 | 154.99 | 370,238 | -1.06(-0.68%) |
| Mar 20, 2013 | 155.04 | 156.58 | 155.04 | 156.05 | 351,355 | +1.47(+0.95%) |
| Mar 19, 2013 | 155.41 | 156.08 | 153.72 | 154.58 | 577,274 | -0.33(-0.21%) |
| Mar 18, 2013 | 154.02 | 155.60 | 153.07 | 154.91 | 432,787 | -0.98(-0.63%) |
| Mar 15, 2013 | 157.25 | 157.25 | 155.71 | 155.89 | 202,013 | -1.08(-0.69%) |
| Mar 14, 2013 | 156.51 | 157.00 | 156.13 | 156.97 | 460,765 | +0.86(+0.55%) |
| Mar 13, 2013 | 156.51 | 156.58 | 155.42 | 156.11 | 478,499 | -0.57(-0.36%) |
| Mar 12, 2013 | 156.10 | 156.71 | 155.37 | 156.68 | 333,608 | +0.58(+0.37%) |
| Mar 11, 2013 | 155.97 | 156.10 | 155.47 | 156.10 | 273,893 | +0.44(+0.28%) |
| Mar 08, 2013 | 154.51 | 155.77 | 154.05 | 155.66 | 452,027 | +1.29(+0.84%) |
| Mar 07, 2013 | 154.50 | 154.78 | 153.95 | 154.37 | 420,231 | -0.11(-0.07%) |
| Mar 06, 2013 | 154.59 | 154.59 | 153.51 | 154.48 | 623,628 | +1.25(+0.82%) |
| Mar 05, 2013 | 152.38 | 153.70 | 152.00 | 153.23 | 590,338 | +1.96(+1.30%) |
| Mar 04, 2013 | 149.19 | 151.47 | 148.75 | 151.27 | 338,918 | +1.70(+1.14%) |
| Mar 01, 2013 | 146.49 | 149.60 | 146.45 | 149.57 | 526,740 | +1.78(+1.20%) |
| Feb 28, 2013 | 147.99 | 148.63 | 146.68 | 147.79 | 639,227 | +1.10(+0.75%) |
| Feb 27, 2013 | 144.83 | 147.43 | 144.45 | 146.69 | 561,770 | +2.23(+1.54%) |
| Feb 26, 2013 | 144.53 | 145.04 | 143.25 | 144.46 | 360,490 | +0.09(+0.06%) |
| Feb 25, 2013 | 146.12 | 147.24 | 144.24 | 144.37 | 568,230 | -1.66(-1.14%) |
| Feb 22, 2013 | 144.44 | 146.03 | 144.42 | 146.03 | 451,590 | +2.29(+1.59%) |
| Feb 21, 2013 | 144.08 | 144.84 | 143.15 | 143.74 | 469,506 | -1.17(-0.81%) |
| Feb 20, 2013 | 146.14 | 146.96 | 144.91 | 144.91 | 206,974 | -1.23(-0.84%) |
| Feb 19, 2013 | 145.66 | 146.25 | 145.05 | 146.14 | 232,873 | +0.38(+0.26%) |
| Feb 15, 2013 | 146.00 | 146.04 | 145.16 | 145.76 | 288,848 | -0.29(-0.20%) |
| Feb 14, 2013 | 146.50 | 146.71 | 144.67 | 146.05 | 570,842 | -0.34(-0.23%) |
| Feb 13, 2013 | 146.20 | 146.50 | 145.40 | 146.39 | 221,669 | +0.92(+0.63%) |
| Feb 12, 2013 | 146.17 | 146.30 | 145.38 | 145.47 | 372,950 | -0.65(-0.44%) |
| Feb 11, 2013 | 147.13 | 147.70 | 145.86 | 146.12 | 602,209 | -0.41(-0.28%) |
| Feb 08, 2013 | 145.91 | 146.85 | 145.55 | 146.53 | 576,591 | +1.33(+0.92%) |
| Feb 07, 2013 | 146.42 | 146.74 | 144.20 | 145.20 | 606,756 | -1.43(-0.98%) |
| Feb 06, 2013 | 147.48 | 147.78 | 145.97 | 146.63 | 307,450 | +0.96(+0.66%) |
| Feb 04, 2013 | 147.33 | 147.62 | 145.40 | 145.67 | 233,245 | -2.10(-1.42%) |
| Feb 01, 2013 | 146.41 | 148.42 | 146.39 | 147.77 | 570,303 | +2.19(+1.50%) |
| 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%) |
