iShares Nasdaq Biotechnology Index Fund Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
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 Telekurs USA
Postage Rates