$322.41 +1.44 (%) iSh Nasdaq Biot Shs - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBB historical data

Date Open High Low Close Volume
1/23/2015320.50322.99319.24322.41756,487
1/22/2015319.88321.03311.12320.971,660,940
1/21/2015321.40323.31317.56318.491,471,320
1/20/2015320.28323.82314.83323.231,679,690
1/16/2015307.53317.97307.50317.821,930,710
1/15/2015317.38318.28307.30307.701,804,320
1/14/2015311.42316.94310.56315.571,480,850
1/13/2015319.17322.46311.38314.972,377,820
1/12/2015315.54317.94312.33315.062,214,880
1/9/2015316.60317.08310.22313.321,036,000
1/8/2015315.95316.70311.66314.441,412,350
1/6/2015307.23309.36298.04300.811,883,650
1/5/2015304.00309.42303.50305.851,543,940
1/2/2015306.39309.39303.47306.34928,112
12/31/2014305.70309.42303.15303.351,251,630
12/30/2014306.21308.16304.23304.62578,949
12/29/2014307.06308.94305.19308.01720,388
12/26/2014302.23307.06301.52306.61834,004
12/24/2014293.07302.56293.00299.801,260,850
12/23/2014309.21309.94292.04294.683,643,940
12/22/2014310.50313.22306.37309.082,159,280
12/19/2014314.61319.14310.87317.202,018,850
12/18/2014308.89313.97307.20313.971,518,120
12/17/2014294.74303.89293.48303.381,934,370
12/16/2014295.30302.51292.97293.672,031,250
12/15/2014307.97308.43296.60297.662,542,640
12/12/2014308.16311.12305.84306.101,343,190
12/11/2014311.00315.32309.03310.051,619,860
12/10/2014314.37315.36308.02308.461,336,730
12/9/2014310.69315.66306.82314.921,302,690
12/8/2014309.30316.80309.30313.791,869,830
12/5/2014306.96309.17306.17308.81682,554
12/4/2014308.15309.12305.10306.20820,510
12/3/2014307.91308.44304.00308.251,171,010
12/2/2014303.22307.67303.21306.871,144,020
12/1/2014302.65304.46299.51300.621,016,980
11/28/2014304.24307.16302.83303.90494,359
11/26/2014299.88303.87299.40303.87824,799
11/25/2014301.42301.49297.13299.67891,531
11/24/2014295.23300.15295.23300.151,142,240
11/21/2014297.00298.75294.30295.011,277,830
11/20/2014292.69295.75291.69294.02710,236
11/19/2014294.25296.81292.37294.21928,911
11/18/2014290.09295.57289.59295.251,341,670
11/17/2014288.09292.57287.80288.841,745,280
11/14/2014294.00294.11286.11288.171,916,340
11/13/2014297.00298.29292.79293.891,323,750
11/12/2014295.08296.73293.41296.49864,210
11/11/2014295.81297.75293.81296.251,082,960
11/10/2014292.16295.25290.27295.201,297,840
11/7/2014292.94293.64286.71290.141,305,300
11/6/2014289.81293.56289.16293.321,290,400
11/5/2014296.42296.42287.71288.901,387,850
11/4/2014294.15296.07291.60293.341,240,050
11/3/2014297.24298.95294.80296.311,504,140
10/31/2014301.22302.98295.30296.621,776,380
10/30/2014289.83297.21289.83296.701,249,190
10/29/2014293.02293.84287.90290.631,934,480
10/28/2014292.97294.65291.52293.951,610,040
10/27/2014288.69290.44285.12290.441,297,380
10/24/2014283.82288.90282.79288.771,422,490
10/23/2014277.90285.23277.90283.621,917,610
10/22/2014275.92278.81273.50276.241,411,390
10/21/2014272.61278.56272.12278.271,718,350
10/20/2014265.00270.18265.00269.591,166,800
10/17/2014266.93268.03263.11265.371,703,580
10/16/2014251.50264.14251.19260.983,279,470
10/15/2014251.24257.81247.86256.472,700,640
10/14/2014258.48261.06251.66255.272,864,080
10/13/2014263.00264.43255.44257.122,833,280
10/10/2014266.30271.25262.08262.341,910,010
10/9/2014273.21273.84266.69267.952,307,920
10/8/2014266.47274.70264.52274.132,005,180
10/7/2014270.51270.75266.05266.621,448,350
10/6/2014276.30277.43270.72271.721,162,640
10/3/2014271.94275.91270.53275.331,149,210
10/2/2014268.93270.76264.64268.591,593,910
10/1/2014272.45273.65267.58269.432,041,440
9/30/2014276.53276.54272.22273.631,241,960
9/29/2014272.83277.91272.62276.06832,514
9/26/2014275.00276.65273.01276.411,203,870
9/25/2014278.83280.07272.69273.971,374,640
9/24/2014272.85279.55272.71279.291,046,760
9/23/2014270.44274.10270.30271.671,001,070
9/22/2014275.21275.22270.11272.551,075,420
9/19/2014276.19277.23273.09275.23822,792
9/18/2014273.97275.07272.58275.07449,140
9/17/2014272.00274.40270.44272.981,269,780
9/16/2014264.73271.45264.05270.821,331,300
9/15/2014268.12268.99263.64266.091,192,710
9/12/2014272.77273.50268.24269.57833,504
9/11/2014273.48274.62270.42273.35671,121
9/10/2014269.60274.64269.51274.41758,455
9/9/2014272.59272.69268.57269.48756,620
9/8/2014269.60273.23269.59273.06635,332
9/5/2014270.51271.16265.56270.601,320,940
9/4/2014275.51276.22270.23270.921,221,920
9/3/2014277.09277.90274.59275.46571,537
9/2/2014278.02278.78274.83276.071,017,880
8/29/2014274.20276.63273.85276.55603,318
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center