iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
253.68 USD  +2.82 (+1.12%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 197.34 199.20 197.32 197.83 0 +0.65(+0.33%)
Jul 30, 2013 194.91 197.61 194.84 197.18 0 +2.45(+1.26%)
Jul 29, 2013 196.26 196.74 194.05 194.73 0 -1.68(-0.86%)
Jul 26, 2013 193.54 196.66 193.54 196.41 0 +0.96(+0.49%)
Jul 25, 2013 195.01 195.63 190.90 195.45 0 +2.44(+1.26%)
Jul 24, 2013 193.80 194.03 191.64 193.01 849,743 +0.66(+0.34%)
Jul 23, 2013 196.97 196.97 192.28 192.35 0 -3.34(-1.71%)
Jul 22, 2013 195.41 196.59 194.27 195.69 0 +0.69(+0.35%)
Jul 19, 2013 192.18 195.36 191.93 195.00 0 +3.06(+1.59%)
Jul 18, 2013 192.89 192.96 191.15 191.94 0 -0.34(-0.18%)
Jul 17, 2013 191.54 192.76 191.54 192.28 338,321 +1.19(+0.62%)
Jul 16, 2013 193.45 193.52 190.22 191.09 0 -1.97(-1.02%)
Jul 15, 2013 194.55 194.55 191.47 193.06 0 +0.03(+0.02%)
Jul 12, 2013 188.99 194.33 188.46 193.03 0 +4.66(+2.47%)
Jul 11, 2013 188.82 188.82 186.66 188.37 0 +3.75(+2.03%)
Jul 10, 2013 182.85 184.70 181.85 184.62 0 +2.13(+1.17%)
Jul 09, 2013 182.53 182.86 180.62 182.49 0 +1.05(+0.58%)
Jul 08, 2013 183.80 183.80 180.84 181.44 0 -0.78(-0.43%)
Jul 05, 2013 181.11 182.22 179.68 182.22 0 +3.47(+1.94%)
Jul 03, 2013 177.39 179.56 177.21 178.75 0 -0.11(-0.06%)
Jul 02, 2013 179.00 179.52 177.87 178.86 0 +0.60(+0.34%)
Jul 01, 2013 178.13 181.85 178.00 178.26 0 +4.38(+2.52%)
Jun 28, 2013 173.82 175.59 173.45 173.88 479,713 -0.51(-0.29%)
Jun 27, 2013 174.95 175.26 173.13 174.39 0 +1.37(+0.79%)
Jun 26, 2013 170.32 173.90 170.06 173.02 976,780 +4.38(+2.60%)
Jun 25, 2013 170.67 170.67 167.38 168.64 0 +0.67(+0.40%)
Jun 24, 2013 166.42 169.54 164.14 167.97 0 -0.62(-0.37%)
Jun 21, 2013 168.87 170.41 165.49 168.59 1,239,662 +0.67(+0.40%)
Jun 20, 2013 171.24 171.24 167.03 167.92 0 -5.10(-2.95%)
Jun 19, 2013 176.67 177.05 172.96 173.02 0 -3.53(-2.00%)
Jun 18, 2013 173.98 177.02 173.53 176.55 0 +2.36(+1.35%)
Jun 17, 2013 176.90 177.56 173.52 174.19 0 -1.50(-0.85%)
Jun 14, 2013 176.83 177.32 174.81 175.69 0 -1.14(-0.64%)
Jun 13, 2013 174.20 177.25 173.16 176.83 550,067 +2.40(+1.38%)
Jun 12, 2013 179.55 180.03 174.33 174.43 830,319 -3.97(-2.23%)
Jun 11, 2013 176.90 180.11 175.53 178.40 642,598 +0.12(+0.07%)
Jun 10, 2013 180.30 180.30 176.99 178.28 0 -0.91(-0.51%)
Jun 07, 2013 176.29 179.39 176.03 179.19 0 +4.01(+2.29%)
Jun 06, 2013 170.12 175.36 170.12 175.18 0 +4.92(+2.89%)
Jun 05, 2013 173.40 176.04 169.21 170.26 0 -3.95(-2.27%)
Jun 04, 2013 177.69 178.35 173.30 174.21 0 -3.22(-1.81%)
Jun 03, 2013 179.56 179.76 173.06 177.43 1,478,004 -2.07(-1.15%)
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%)
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