iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
310.12 USD  -7.07 (-2.23%)
Streaming Delayed Price  /  Updated: 10:32 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 173.22 173.56 170.45 172.31 0 -1.16(-0.67%)
Apr 29, 2013 174.00 174.61 173.00 173.47 772,697 +0.34(+0.20%)
Apr 26, 2013 173.64 173.16 172.23 173.13 442,153 -0.01(-0.01%)
Apr 25, 2013 171.37 173.25 170.62 173.14 0 +3.47(+2.05%)
Apr 24, 2013 173.57 173.62 169.50 169.67 1,454,732 -5.11(-2.92%)
Apr 23, 2013 175.00 177.07 173.50 174.78 1,186,223 +0.81(+0.47%)
Apr 22, 2013 173.98 174.38 172.59 173.97 770,636 +1.39(+0.81%)
Apr 19, 2013 169.12 172.68 168.08 172.58 1,338,019 +7.63(+4.63%)
Apr 18, 2013 167.80 167.82 163.41 164.95 617,317 -2.17(-1.30%)
Apr 17, 2013 167.90 167.90 164.19 167.12 659,759 -0.82(-0.49%)
Apr 16, 2013 167.09 167.96 165.02 167.94 688,408 +3.26(+1.98%)
Apr 15, 2013 169.01 169.34 164.39 164.68 722,746 -4.52(-2.67%)
Apr 12, 2013 166.87 169.26 166.85 169.20 922,869 +1.77(+1.06%)
Apr 11, 2013 165.96 167.99 165.70 167.43 675,307 +2.13(+1.29%)
Apr 10, 2013 161.71 165.30 161.61 165.30 531,008 +4.35(+2.70%)
Apr 09, 2013 161.11 161.90 160.18 160.95 325,131 +0.60(+0.37%)
Apr 08, 2013 160.21 160.35 158.56 160.35 263,592 +0.41(+0.26%)
Apr 05, 2013 158.83 160.12 157.18 159.94 517,500 -0.24(-0.15%)
Apr 04, 2013 160.00 160.90 158.73 160.18 366,927 +0.70(+0.44%)
Apr 03, 2013 163.46 163.46 158.53 159.48 639,680 -2.71(-1.67%)
Apr 02, 2013 160.86 162.76 160.13 162.19 767,803 +2.63(+1.65%)
Apr 01, 2013 160.51 161.25 158.75 159.56 391,829 -0.37(-0.23%)
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%)
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