iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
234.72 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 230.35 235.84 230.00 234.72 3,930,552 +7.38(+3.25%)
Apr 21, 2014 223.81 227.34 221.37 227.34 2,182,216 +5.18(+2.33%)
Apr 17, 2014 222.16 222.16 222.16 0 -0.57(-0.26%)
Apr 16, 2014 220.34 223.14 217.43 222.73 4,585,815 +5.12(+2.35%)
Apr 15, 2014 216.72 220.11 207.48 217.61 6,416,924 +2.24(+1.04%)
Apr 14, 2014 218.42 221.44 211.35 215.37 4,118,578 -0.08(-0.04%)
Apr 11, 2014 218.87 225.98 215.25 215.45 6,941,999 -6.44(-2.90%)
Apr 10, 2014 234.57 234.57 219.69 221.89 4,572,685 -13.19(-5.61%)
Apr 09, 2014 227.05 235.25 227.00 235.08 2,763,130 +9.25(+4.10%)
Apr 08, 2014 227.90 228.38 221.18 225.83 3,951,723 -0.99(-0.44%)
Apr 07, 2014 224.83 231.08 222.25 226.82 5,438,185 +1.52(+0.67%)
Apr 04, 2014 236.97 237.87 223.86 225.30 5,586,993 -9.41(-4.01%)
Apr 03, 2014 241.93 242.14 232.37 234.71 3,045,646 -6.89(-2.85%)
Apr 02, 2014 244.13 245.42 239.49 241.60 1,889,487 -0.05(-0.02%)
Apr 01, 2014 238.71 244.61 237.98 241.65 3,218,549 +5.25(+2.22%)
Mar 31, 2014 231.08 236.59 231.08 236.40 3,140,264 +7.02(+3.06%)
Mar 28, 2014 236.62 238.54 228.69 229.38 3,824,268 -6.76(-2.86%)
Mar 27, 2014 234.21 238.73 228.72 236.14 3,614,641 +1.05(+0.45%)
Mar 26, 2014 242.00 243.89 235.01 235.09 3,479,968 -4.35(-1.82%)
Mar 25, 2014 241.65 245.61 235.66 239.44 3,489,934 +0.21(+0.09%)
Mar 24, 2014 247.36 247.75 232.84 239.23 6,507,991 -6.78(-2.76%)
Mar 21, 2014 260.30 260.30 245.86 246.01 5,493,221 -12.24(-4.74%)
Mar 20, 2014 258.59 260.13 256.62 258.25 981,600 -1.22(-0.47%)
Mar 19, 2014 263.06 263.39 257.70 259.47 1,389,205 -2.75(-1.05%)
Mar 18, 2014 257.08 262.32 256.42 262.22 1,400,679 +6.75(+2.64%)
Mar 17, 2014 256.70 259.80 255.01 255.47 1,602,349 +1.60(+0.63%)
Mar 14, 2014 253.01 256.73 251.79 253.87 2,418,979 -0.93(-0.36%)
Mar 13, 2014 262.82 262.85 253.05 254.80 2,574,254 -6.70(-2.56%)
Mar 12, 2014 256.88 261.50 256.14 261.50 2,329,719 +2.43(+0.94%)
Mar 11, 2014 261.61 263.36 258.05 259.07 1,330,195 -1.43(-0.55%)
Mar 10, 2014 259.40 260.72 255.74 260.50 1,430,405 +1.10(+0.42%)
Mar 07, 2014 264.02 264.28 254.47 259.40 3,899,518 -1.74(-0.67%)
Mar 06, 2014 269.72 270.60 259.86 261.14 3,452,671 -7.15(-2.67%)
Mar 05, 2014 270.17 270.40 267.38 268.29 745,736 -0.94(-0.35%)
Mar 04, 2014 268.29 270.45 267.72 269.23 1,630,474 +5.32(+2.02%)
Mar 03, 2014 259.06 264.85 258.78 263.91 2,516,304 -0.51(-0.19%)
Feb 28, 2014 272.40 273.02 260.97 264.42 3,214,660 -7.73(-2.84%)
Feb 27, 2014 270.35 273.66 269.14 272.15 1,311,653 +1.95(+0.72%)
Feb 26, 2014 273.43 274.00 269.35 270.20 1,386,059 -3.03(-1.11%)
Feb 25, 2014 274.59 275.40 270.59 273.23 1,073,037 +1.15(+0.42%)
Feb 24, 2014 270.53 273.88 268.71 272.08 1,500,918 +3.37(+1.25%)
Feb 21, 2014 266.35 271.04 265.56 268.71 970,368 +3.25(+1.22%)
Feb 20, 2014 262.09 265.79 259.10 265.46 1,356,069 +3.98(+1.52%)
Feb 19, 2014 264.34 265.33 261.00 261.48 1,252,474 -2.76(-1.04%)
Feb 18, 2014 260.34 264.58 259.81 264.24 1,121,301 +6.73(+2.61%)
Feb 14, 2014 257.51 257.51 257.51 0 -2.52(-0.97%)
Feb 13, 2014 253.40 260.12 253.00 260.03 1,129,145 +4.19(+1.64%)
Feb 12, 2014 258.42 258.42 255.30 255.84 1,078,966 +1.17(+0.46%)
Feb 11, 2014 252.89 255.29 250.48 254.67 1,254,962 +3.95(+1.58%)
Feb 10, 2014 248.11 250.72 246.01 250.72 1,672,179 +4.39(+1.78%)
Feb 07, 2014 238.96 246.36 237.66 246.33 1,699,850 +9.54(+4.03%)
Feb 06, 2014 238.30 239.65 235.86 236.79 1,124,313 -0.16(-0.07%)
Feb 05, 2014 241.21 241.21 232.93 236.95 1,981,829 -4.06(-1.68%)
Feb 04, 2014 239.69 242.50 238.78 241.01 982,650 +2.58(+1.08%)
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