iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
272.98 USD  +2.16 (+0.80%)
Streaming Delayed Price  /  Updated: 9:48 AM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 208.30 211.20 207.27 209.60 903,675 -1.13(-0.54%)
Sep 27, 2013 209.85 211.78 208.38 210.73 0 +0.57(+0.27%)
Sep 26, 2013 206.88 211.15 206.88 210.16 555,174 +3.40(+1.64%)
Sep 25, 2013 207.90 208.28 206.63 206.76 372,296 -1.22(-0.59%)
Sep 24, 2013 207.56 208.92 206.47 207.98 339,646 +0.35(+0.17%)
Sep 23, 2013 209.50 209.95 206.24 207.63 0 -2.27(-1.08%)
Sep 20, 2013 211.90 211.90 209.82 209.90 0 -1.43(-0.68%)
Sep 19, 2013 212.46 212.50 209.52 211.33 0 +0.14(+0.07%)
Sep 18, 2013 209.99 212.03 208.23 211.19 0 +2.20(+1.05%)
Sep 17, 2013 209.08 209.20 207.25 208.99 0 +0.62(+0.30%)
Sep 16, 2013 210.03 210.18 207.28 208.37 0 +0.87(+0.42%)
Sep 13, 2013 206.14 207.50 205.00 207.50 0 +1.35(+0.65%)
Sep 12, 2013 206.65 207.35 205.23 206.15 0 +0.17(+0.08%)
Sep 11, 2013 206.64 207.22 203.79 205.98 0 -0.29(-0.14%)
Sep 10, 2013 207.78 207.78 204.84 206.27 0 +0.57(+0.28%)
Sep 09, 2013 202.66 205.70 202.53 205.70 816,122 +4.15(+2.06%)
Sep 06, 2013 202.50 202.70 198.06 201.55 0 -0.37(-0.18%)
Sep 05, 2013 202.00 202.91 201.05 201.92 0 +0.54(+0.27%)
Sep 04, 2013 198.46 201.75 197.06 201.38 914,243 +3.53(+1.78%)
Sep 03, 2013 197.46 198.27 195.50 197.85 0 +4.11(+2.12%)
Aug 30, 2013 195.82 196.20 193.00 193.74 0 -2.04(-1.04%)
Aug 29, 2013 193.66 197.04 193.09 195.78 522,992 +2.46(+1.27%)
Aug 28, 2013 191.13 193.83 190.45 193.32 699,530 +2.05(+1.07%)
Aug 27, 2013 194.50 195.38 191.01 191.27 1,016,940 -5.83(-2.96%)
Aug 26, 2013 194.38 198.46 194.36 197.10 0 +4.05(+2.10%)
Aug 23, 2013 194.15 194.28 191.91 193.05 0 -0.24(-0.12%)
Aug 22, 2013 192.15 194.11 191.78 193.29 0 +2.18(+1.14%)
Aug 21, 2013 189.05 193.35 189.05 191.11 0 +1.78(+0.94%)
Aug 20, 2013 187.63 190.49 187.13 189.33 0 +2.22(+1.19%)
Aug 19, 2013 187.16 189.46 187.05 187.11 0 -0.73(-0.39%)
Aug 16, 2013 188.61 189.86 187.78 187.84 0 -1.01(-0.53%)
Aug 15, 2013 191.57 191.57 188.30 188.85 1,035,915 -4.31(-2.23%)
Aug 14, 2013 193.28 195.43 193.16 193.16 0 -0.49(-0.25%)
Aug 13, 2013 194.06 194.54 192.10 193.65 928,709 +0.08(+0.04%)
Aug 12, 2013 194.47 195.00 192.68 193.57 668,422 -1.65(-0.85%)
Aug 09, 2013 195.45 197.24 194.75 195.22 281,114 -0.42(-0.21%)
Aug 08, 2013 197.21 197.58 195.07 195.64 381,561 -0.92(-0.47%)
Aug 07, 2013 195.07 197.13 193.86 196.56 729,776 +0.32(+0.16%)
Aug 06, 2013 200.46 200.46 195.68 196.24 764,702 -4.22(-2.11%)
Aug 05, 2013 201.00 201.47 199.83 200.46 666,220 -0.48(-0.24%)
Aug 02, 2013 201.19 201.19 200.01 200.94 316,938 +0.33(+0.16%)
Aug 01, 2013 200.05 200.72 198.81 200.61 432,717 +2.78(+1.41%)
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%)
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