iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
271.67 USD  -0.88 (-0.32%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 183.13 183.57 179.50 179.50 586,159 -3.73(-2.04%)
May 30, 2013 181.49 184.07 180.81 183.23 0 +2.16(+1.19%)
May 29, 2013 181.85 182.30 179.52 181.07 431,767 -1.96(-1.07%)
May 28, 2013 183.48 184.96 181.66 183.03 552,291 +2.29(+1.27%)
May 24, 2013 180.89 180.94 178.93 180.74 0 -0.53(-0.29%)
May 23, 2013 178.50 182.23 174.99 181.27 0 +0.29(+0.16%)
May 22, 2013 182.27 186.40 179.26 180.98 0 -0.56(-0.31%)
May 21, 2013 180.10 182.20 179.36 181.54 0 +1.78(+0.99%)
May 20, 2013 182.33 182.99 179.42 179.76 0 -2.25(-1.24%)
May 17, 2013 181.28 182.10 179.75 182.01 0 +1.78(+0.99%)
May 16, 2013 184.96 184.96 179.32 180.23 815,391 -3.79(-2.06%)
May 15, 2013 186.18 186.98 182.87 184.02 0 +0.98(+0.54%)
May 13, 2013 180.02 183.28 179.36 183.04 0 +3.02(+1.68%)
May 10, 2013 175.60 180.07 174.89 180.02 0 +5.13(+2.93%)
May 09, 2013 174.50 176.10 174.50 174.89 0 +0.11(+0.06%)
May 08, 2013 175.10 175.96 173.52 174.78 0 +0.26(+0.15%)
May 07, 2013 176.90 176.90 174.18 174.52 0 -1.43(-0.81%)
May 06, 2013 177.46 177.61 175.01 175.95 0 -0.67(-0.38%)
May 03, 2013 176.81 177.61 173.99 176.62 0 +2.63(+1.51%)
May 02, 2013 172.43 174.80 172.07 173.99 0 +2.82(+1.65%)
May 01, 2013 172.56 174.16 170.81 171.17 0 -1.14(-0.66%)
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%)
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