iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
353.28 USD  +2.37 (+0.68%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 348.75 353.28 347.45 353.28 1,686,818 +2.37(+0.68%)
Aug 27, 2015 348.43 351.71 343.10 350.91 2,919,835 +9.16(+2.68%)
Aug 26, 2015 335.00 342.33 324.50 341.75 2,735,242 +16.49(+5.07%)
Aug 25, 2015 337.00 345.04 325.26 325.26 2,888,335 +0.38(+0.12%)
Aug 24, 2015 312.29 340.23 284.16 324.88 4,876,835 -14.96(-4.40%)
Aug 21, 2015 345.20 353.74 339.80 339.84 4,852,903 -10.98(-3.13%)
Aug 20, 2015 364.85 350.70 350.82 2,504,807 -14.85(-4.06%)
Aug 19, 2015 365.00 368.92 361.57 365.67 1,389,532 -2.61(-0.71%)
Aug 18, 2015 371.30 372.91 367.67 368.28 744,157 -3.34(-0.90%)
Aug 17, 2015 361.51 372.00 360.09 371.62 1,290,019 +7.56(+2.08%)
Aug 14, 2015 365.99 366.93 359.12 364.06 1,400,083 -2.33(-0.64%)
Aug 13, 2015 371.13 372.42 365.68 366.39 1,066,406 -3.77(-1.02%)
Aug 12, 2015 363.53 371.13 357.11 370.16 2,297,671 +2.99(+0.81%)
Aug 11, 2015 368.37 372.53 363.74 367.17 1,490,723 -4.25(-1.14%)
Aug 10, 2015 372.40 376.53 370.64 371.42 1,826,060 +2.75(+0.75%)
Aug 07, 2015 372.00 372.00 361.63 368.67 3,506,351 -1.41(-0.38%)
Aug 06, 2015 387.35 387.64 369.63 370.08 3,059,640 -16.64(-4.30%)
Aug 05, 2015 386.82 390.05 385.50 386.72 1,148,182 +2.91(+0.76%)
Aug 04, 2015 384.26 386.82 382.21 383.81 828,784 +1.68(+0.44%)
Aug 03, 2015 383.40 385.50 378.83 382.13 827,781 -0.40(-0.10%)
Jul 31, 2015 381.42 385.37 379.75 382.53 1,085,359 +3.73(+0.98%)
Jul 30, 2015 374.00 380.14 370.30 378.80 1,566,824 +1.37(+0.36%)
Jul 29, 2015 384.75 385.48 374.68 377.43 1,513,578 -5.41(-1.41%)
Jul 28, 2015 377.76 383.33 373.69 382.84 2,143,860 +9.26(+2.48%)
Jul 27, 2015 374.45 376.57 369.69 373.58 2,913,794 -4.00(-1.06%)
Jul 24, 2015 386.63 389.00 375.96 377.58 3,922,083 -16.17(-4.11%)
Jul 23, 2015 394.35 397.58 392.32 393.75 1,820,413 -0.60(-0.15%)
Jul 22, 2015 390.11 395.61 388.91 394.35 1,364,737 -1.14(-0.29%)
Jul 21, 2015 398.00 398.67 391.04 395.49 1,390,852 -2.51(-0.63%)
Jul 20, 2015 399.27 400.79 396.50 398.00 1,211,669 +0.42(+0.10%)
Jul 17, 2015 395.00 397.69 392.85 397.58 1,293,200 +1.91(+0.48%)
Jul 16, 2015 395.67 1,472,524 +4.91(+1.26%)
Jul 15, 2015 393.06 396.94 389.10 390.76 2,413,393 +2.82(+0.73%)
Jul 14, 2015 380.42 388.68 379.25 387.94 1,875,363 +8.79(+2.32%)
Jul 13, 2015 376.20 380.07 376.00 379.15 1,214,162 +6.35(+1.70%)
Jul 10, 2015 372.02 372.86 367.54 372.80 1,354,662 +6.06(+1.65%)
Jul 09, 2015 368.31 369.43 365.35 366.74 1,296,986 +3.96(+1.09%)
Jul 08, 2015 369.00 370.75 361.89 362.78 2,481,898 -10.64(-2.85%)
Jul 07, 2015 373.26 373.92 365.85 373.42 1,425,175 +1.06(+0.28%)
Jul 06, 2015 367.66 375.83 366.00 372.36 1,145,408 +2.01(+0.54%)
Jul 02, 2015 370.35 370.35 370.35 0 +0.45(+0.12%)
Jul 01, 2015 374.04 375.00 367.91 369.90 1,341,549 +0.93(+0.25%)
Jun 30, 2015 366.18 370.17 363.27 368.97 2,155,248 +8.40(+2.33%)
Jun 29, 2015 367.99 371.93 360.57 360.57 2,036,528 -12.21(-3.28%)
Jun 26, 2015 377.00 377.50 369.30 372.78 1,876,623 -3.06(-0.81%)
Jun 25, 2015 378.06 379.97 373.52 375.84 1,506,077 -1.75(-0.46%)
Jun 24, 2015 382.38 383.28 376.56 377.59 1,251,206 -5.66(-1.48%)
Jun 23, 2015 383.50 385.02 380.81 383.25 1,204,117 +0.08(+0.02%)
Jun 22, 2015 380.68 383.54 379.29 383.17 1,736,774 +5.68(+1.50%)
Jun 19, 2015 378.00 379.16 375.00 377.49 2,056,574 -0.39(-0.10%)
Jun 18, 2015 368.16 378.36 367.73 377.88 3,372,703 +11.33(+3.09%)
Jun 17, 2015 365.76 368.00 364.39 366.55 1,302,603 +2.17(+0.60%)
Jun 16, 2015 362.01 365.54 361.50 364.38 928,727 +0.70(+0.19%)
Jun 15, 2015 360.90 364.09 358.23 363.68 1,390,016 -0.22(-0.06%)
Jun 12, 2015 365.73 366.90 362.00 363.90 1,279,300 -4.17(-1.13%)
Jun 11, 2015 366.95 368.61 365.30 368.07 1,273,910 +2.24(+0.61%)
Jun 10, 2015 359.76 366.09 357.80 365.83 1,948,353 +5.19(+1.44%)
Jun 09, 2015 365.01 358.47 360.64 2,555,076 -4.37(-1.20%)
Jun 08, 2015 367.12 367.90 363.26 365.01 1,581,948 -2.03(-0.55%)
Jun 05, 2015 361.48 367.71 359.10 367.04 2,013,356 +4.25(+1.17%)
Jun 04, 2015 363.63 366.16 360.06 362.79 1,534,343 -2.03(-0.56%)
Jun 03, 2015 365.64 366.20 362.61 364.82 871,776 +1.36(+0.37%)
Jun 02, 2015 363.42 366.12 360.28 363.46 1,668,964 -1.35(-0.37%)
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