iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
274.12 USD  -0.94 (-0.34%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 273.00 276.34 273.00 274.12 943,891 -0.94(-0.34%)
Aug 27, 2014 275.53 276.71 274.11 275.06 942,384 -0.65(-0.24%)
Aug 26, 2014 273.09 276.47 272.59 275.71 902,820 +3.08(+1.13%)
Aug 25, 2014 268.76 272.88 268.75 272.63 1,116,469 +6.20(+2.33%)
Aug 22, 2014 264.51 266.92 263.40 266.43 576,949 +1.98(+0.75%)
Aug 21, 2014 266.99 267.81 263.65 264.45 1,133,427 -2.40(-0.90%)
Aug 20, 2014 267.00 268.60 265.84 266.85 668,288 -0.38(-0.14%)
Aug 19, 2014 266.92 267.88 264.61 267.23 959,043 +1.02(+0.38%)
Aug 18, 2014 265.58 267.27 265.15 266.21 1,302,039 +2.80(+1.06%)
Aug 15, 2014 262.64 263.70 260.25 263.41 1,081,494 +2.21(+0.85%)
Aug 14, 2014 257.75 261.32 257.04 261.20 932,273 +4.07(+1.58%)
Aug 13, 2014 253.11 257.59 252.90 257.13 1,096,243 +5.47(+2.17%)
Aug 12, 2014 252.95 253.11 250.91 251.66 816,131 -1.55(-0.61%)
Aug 11, 2014 253.10 254.75 250.84 253.21 661,151 +1.72(+0.68%)
Aug 08, 2014 247.50 252.09 247.50 251.49 1,252,636 +3.34(+1.35%)
Aug 07, 2014 252.44 252.94 247.35 248.15 1,003,987 -3.67(-1.46%)
Aug 06, 2014 249.26 253.98 248.83 251.82 874,104 +0.18(+0.07%)
Aug 05, 2014 250.97 253.98 249.47 251.64 821,047 -0.43(-0.17%)
Aug 04, 2014 251.54 253.20 248.91 252.07 881,272 +1.79(+0.72%)
Aug 01, 2014 249.39 253.82 247.48 250.28 1,590,105 -0.55(-0.22%)
Jul 31, 2014 254.78 255.46 250.01 250.83 1,695,363 -6.42(-2.50%)
Jul 30, 2014 258.90 260.81 256.29 257.25 1,184,442 +2.47(+0.97%)
Jul 29, 2014 251.91 256.15 251.32 254.78 834,109 +2.87(+1.14%)
Jul 28, 2014 253.29 254.06 249.94 251.91 954,229 -2.15(-0.85%)
Jul 25, 2014 255.00 255.35 251.94 254.06 1,119,395 -1.39(-0.54%)
Jul 24, 2014 260.01 260.01 254.69 255.45 1,717,169 -3.89(-1.50%)
Jul 23, 2014 257.77 260.31 257.02 259.34 1,829,992 +5.66(+2.23%)
Jul 22, 2014 252.27 254.88 252.27 253.68 1,177,615 +2.82(+1.12%)
Jul 21, 2014 248.94 251.52 247.55 250.86 1,121,996 +0.47(+0.19%)
Jul 18, 2014 244.12 251.28 243.68 250.39 2,432,103 +7.32(+3.01%)
Jul 17, 2014 246.15 249.47 242.36 243.07 2,750,363 -5.45(-2.19%)
Jul 16, 2014 253.00 253.42 248.20 248.52 2,431,815 -3.91(-1.55%)
Jul 15, 2014 257.98 258.74 250.89 252.43 2,716,733 -5.67(-2.20%)
Jul 14, 2014 259.31 259.85 256.91 258.10 613,864 +1.34(+0.52%)
Jul 11, 2014 255.41 257.83 254.33 256.76 585,347 +1.28(+0.50%)
Jul 10, 2014 251.55 256.85 250.86 255.48 1,039,728 -0.69(-0.27%)
Jul 09, 2014 253.27 256.71 250.34 256.17 1,364,862 +2.54(+1.00%)
Jul 08, 2014 257.90 258.50 251.76 253.63 2,235,698 -5.46(-2.11%)
Jul 07, 2014 265.37 265.90 258.83 259.09 1,975,048 -6.93(-2.61%)
Jul 03, 2014 266.02 266.02 266.02 0 +1.47(+0.56%)
Jul 02, 2014 263.20 265.77 262.04 264.55 722,395 +1.43(+0.54%)
Jul 01, 2014 258.89 263.30 258.18 263.12 1,128,450 +6.09(+2.37%)
Jun 30, 2014 256.92 258.12 255.64 257.03 1,029,231 +0.30(+0.12%)
Jun 27, 2014 255.99 256.73 254.16 256.73 991,390 +0.35(+0.14%)
Jun 26, 2014 255.14 256.41 252.78 256.38 810,454 +0.50(+0.20%)
Jun 25, 2014 253.65 257.62 253.65 255.88 725,669 +0.40(+0.16%)
Jun 24, 2014 256.51 259.87 254.36 255.48 1,519,686 +2.57(+1.02%)
Jun 23, 2014 255.68 256.73 252.50 252.91 1,068,401 -2.73(-1.07%)
Jun 20, 2014 251.06 255.64 250.85 255.64 1,455,542 +5.08(+2.03%)
Jun 19, 2014 250.01 251.16 248.64 250.56 947,284 +0.70(+0.28%)
Jun 18, 2014 248.10 249.92 246.28 249.86 827,179 +2.09(+0.84%)
Jun 17, 2014 247.57 249.41 246.44 247.77 709,138 -0.72(-0.29%)
Jun 16, 2014 247.43 250.44 246.20 248.49 999,076 +0.90(+0.36%)
Jun 13, 2014 248.25 248.91 245.17 247.59 957,243 -0.24(-0.10%)
Jun 12, 2014 247.51 250.25 246.70 247.83 926,265 -1.20(-0.48%)
Jun 11, 2014 247.35 250.61 246.70 249.03 1,282,104 -0.27(-0.11%)
Jun 10, 2014 248.00 249.92 245.86 249.30 1,368,881 +3.21(+1.30%)
Jun 06, 2014 246.60 246.69 243.97 246.09 674,915 +0.90(+0.37%)
Jun 05, 2014 243.76 246.76 242.08 245.19 1,075,879 +1.72(+0.71%)
Jun 04, 2014 240.30 243.72 239.34 243.47 907,619 +2.55(+1.06%)
Jun 03, 2014 238.10 241.00 237.48 240.92 908,704 +1.01(+0.42%)
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