iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
363.70 USD  -3.98 (-1.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 365.26 367.50 362.82 363.70 1,186,724 -3.98(-1.08%)
Apr 23, 2015 363.98 368.25 362.00 367.68 1,267,395 +3.84(+1.06%)
Apr 22, 2015 367.43 367.80 361.87 363.84 1,222,218 -0.66(-0.18%)
Apr 21, 2015 361.68 365.33 359.91 364.50 1,636,133 +6.55(+1.83%)
Apr 20, 2015 358.62 359.50 354.25 357.95 1,202,386 +1.49(+0.42%)
Apr 17, 2015 358.86 360.10 353.11 356.46 1,843,521 -5.04(-1.39%)
Apr 16, 2015 361.00 362.94 359.14 361.50 771,764 +0.56(+0.16%)
Apr 15, 2015 360.17 362.00 356.04 360.94 2,273,568 +3.73(+1.04%)
Apr 14, 2015 359.08 359.97 354.12 357.21 1,229,554 -1.11(-0.31%)
Apr 13, 2015 357.70 361.94 356.73 358.32 1,226,451 +0.88(+0.24%)
Apr 10, 2015 354.47 358.24 352.81 357.45 1,022,248 +4.39(+1.24%)
Apr 09, 2015 351.56 355.53 348.79 353.06 1,643,703 +1.05(+0.30%)
Apr 08, 2015 342.93 353.42 342.93 352.01 2,323,573 +10.09(+2.95%)
Apr 07, 2015 339.41 346.92 339.30 341.92 2,392,988 +3.07(+0.91%)
Apr 06, 2015 337.03 342.24 336.80 338.85 1,405,590 -0.85(-0.25%)
Apr 02, 2015 339.70 339.70 339.70 0 -0.38(-0.11%)
Apr 01, 2015 342.67 343.01 334.12 340.08 3,928,078 -3.35(-0.98%)
Mar 31, 2015 349.50 349.81 343.43 343.43 1,984,603 -7.89(-2.25%)
Mar 30, 2015 352.67 353.04 347.50 351.32 2,150,749 +3.86(+1.11%)
Mar 27, 2015 341.98 349.44 341.64 347.46 1,975,035 +6.65(+1.95%)
Mar 26, 2015 336.68 345.13 333.78 340.81 5,218,081 -0.49(-0.14%)
Mar 25, 2015 356.50 358.84 340.76 341.30 4,804,178 -14.65(-4.12%)
Mar 24, 2015 358.90 362.93 355.72 355.95 2,512,507 -2.33(-0.65%)
Mar 23, 2015 361.60 362.67 356.25 358.28 2,732,537 -8.24(-2.25%)
Mar 20, 2015 374.62 374.65 363.63 366.52 3,335,581 +1.27(+0.35%)
Mar 19, 2015 360.03 365.89 360.00 365.25 2,513,154 +7.11(+1.99%)
Mar 18, 2015 355.41 360.44 352.36 358.14 1,548,200 +1.89(+0.53%)
Mar 17, 2015 353.01 356.63 351.58 356.25 1,319,087 +2.28(+0.64%)
Mar 16, 2015 347.76 353.97 347.52 353.97 1,679,137 +8.64(+2.50%)
Mar 13, 2015 344.60 349.30 342.27 345.33 1,011,044 +0.50(+0.14%)
Mar 12, 2015 344.24 345.07 341.10 344.83 815,560 +2.29(+0.67%)
Mar 11, 2015 342.78 344.08 339.67 342.54 1,047,793 +1.11(+0.33%)
Mar 10, 2015 339.47 345.66 337.41 341.43 1,774,352 -1.44(-0.42%)
Mar 09, 2015 342.51 343.44 338.85 342.87 1,057,254 +0.51(+0.15%)
Mar 06, 2015 346.22 347.00 341.56 342.36 1,624,027 -5.31(-1.53%)
Mar 05, 2015 344.27 348.98 343.77 347.67 1,658,016 +7.58(+2.23%)
Mar 04, 2015 341.92 337.92 340.09 1,304,742 +2.17(+0.64%)
Mar 03, 2015 337.92 1,677,545 -1.83(-0.54%)
Mar 02, 2015 337.23 340.22 337.15 339.75 1,029,193 +2.28(+0.68%)
Feb 27, 2015 339.64 340.94 336.21 337.47 1,481,877 -3.33(-0.98%)
Feb 26, 2015 340.93 340.80 1,328,571 +1.35(+0.40%)
Feb 25, 2015 335.37 341.49 332.00 339.45 1,864,986 +4.30(+1.28%)
Feb 24, 2015 338.64 338.82 332.88 335.15 1,554,688 -2.85(-0.84%)
Feb 23, 2015 337.82 341.46 336.46 338.00 1,522,966 +1.57(+0.47%)
Feb 20, 2015 331.55 336.43 331.22 336.43 934,182 +4.45(+1.34%)
Feb 19, 2015 328.50 332.65 328.50 331.98 919,516 +2.56(+0.78%)
Feb 18, 2015 326.82 329.42 324.58 329.42 927,742 +2.60(+0.80%)
Feb 17, 2015 323.19 327.24 322.73 326.82 882,020 +3.36(+1.04%)
Feb 13, 2015 323.46 323.46 323.46 0 +3.04(+0.95%)
Feb 12, 2015 319.99 320.57 315.77 320.42 730,777 +3.17(+1.00%)
Feb 11, 2015 318.18 322.49 315.45 317.25 1,224,120 -1.01(-0.32%)
Feb 10, 2015 316.43 319.26 314.43 318.26 847,655 +4.85(+1.55%)
Feb 09, 2015 314.19 317.46 313.08 313.41 1,082,133 -2.18(-0.69%)
Feb 06, 2015 319.91 322.82 314.79 315.59 1,031,871 -4.32(-1.35%)
Feb 05, 2015 314.71 320.49 313.67 319.91 940,277 +7.36(+2.35%)
Feb 04, 2015 310.13 314.68 305.01 312.55 3,174,801 -5.24(-1.65%)
Feb 03, 2015 320.83 322.00 310.13 317.79 3,076,805 -1.79(-0.56%)
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