$276.19 +2.50 (%) iSh Nasdaq Biot Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBB historical data

Date Open High Low Close Volume
5/27/2016274.80276.19272.44276.19834,240
5/26/2016275.03275.06271.80273.69848,614
5/25/2016273.00275.90272.53275.031,204,600
5/24/2016268.05272.57266.91272.041,349,290
5/23/2016264.50268.25263.67266.031,259,340
5/20/2016259.88265.15259.53264.181,140,810
5/19/2016261.19264.00256.68258.901,385,760
5/18/2016257.84263.77257.80262.771,528,320
5/17/2016261.46262.86258.14259.171,407,120
5/16/2016256.40262.12255.45261.671,569,730
5/13/2016250.71256.36250.71253.901,179,640
5/12/2016256.43257.74248.90251.732,719,350
5/11/2016264.77264.80255.78256.101,103,510
5/10/2016264.85265.06258.83264.051,525,170
5/9/2016256.20263.93256.00261.901,372,230
5/6/2016256.52259.33252.00255.282,242,330
5/5/2016259.07260.45256.03259.191,402,760
5/4/2016265.06265.06257.36258.032,655,020
5/3/2016269.35270.56265.45265.751,645,970
5/2/2016268.69271.22264.64270.941,909,600
4/29/2016273.43274.89265.78267.953,007,500
4/28/2016277.00281.60272.47275.272,007,610
4/27/2016281.72281.72276.13277.491,969,870
4/26/2016285.91286.00278.96281.401,991,770
4/25/2016287.50289.50285.01285.951,985,890
4/22/2016288.86289.71283.34288.342,130,840
4/21/2016280.63287.86279.59287.552,896,860
4/20/2016280.28281.80277.80279.431,323,140
4/19/2016283.82284.49277.72279.531,815,960
4/18/2016279.82286.35278.90284.971,652,230
4/15/2016282.57282.68277.62280.611,533,610
4/14/2016283.55283.55279.19281.621,413,830
4/13/2016278.11281.83276.50281.192,283,510
4/12/2016272.68276.65270.19275.912,160,830
4/11/2016278.89279.50271.80272.701,535,210
4/8/2016284.00284.00274.83277.353,123,610
4/7/2016280.70287.77279.13280.704,492,730
4/6/2016270.82285.86270.69285.805,948,760
4/5/2016268.56272.95267.04269.642,497,930
4/4/2016269.47274.68268.52270.652,982,500
4/1/2016260.37268.79257.58268.313,662,600
3/31/2016254.92263.86254.88260.812,099,950
3/30/2016259.02262.40253.68254.942,260,830
3/29/2016250.80256.81247.00256.612,278,370
3/28/2016256.99257.88251.57252.081,420,560
3/24/2016252.50259.19249.21255.482,302,960
3/23/2016262.26263.94253.85254.262,412,400
3/22/2016255.30263.97254.76263.102,459,910
3/21/2016250.59258.02250.26256.492,161,460
3/18/2016248.00252.90244.81251.342,719,120
3/17/2016249.12250.45241.85247.092,859,090
3/16/2016251.47255.50246.76250.203,235,240
3/15/2016257.98259.47250.44251.472,561,590
3/14/2016261.77263.66260.68261.44947,121
3/11/2016257.94262.16256.42261.941,783,910
3/10/2016257.73262.20252.40255.082,202,360
3/9/2016261.30261.80253.66257.132,931,140
3/8/2016268.46268.96259.45260.131,688,300
3/7/2016261.70272.07260.92269.762,096,280
3/4/2016264.88267.73261.40263.132,429,350
3/3/2016268.29268.40262.92264.241,062,420
3/2/2016265.24269.79264.07268.122,259,410
3/1/2016256.59265.33253.74265.272,760,000
2/29/2016261.33261.60254.09254.091,722,000
2/26/2016261.75263.72259.65261.491,696,430
2/25/2016260.00263.14256.66259.321,172,440
2/24/2016254.08259.26250.20258.782,126,820
2/23/2016262.34264.88257.22257.421,364,160
2/22/2016265.95266.38261.97263.621,450,600
2/19/2016258.65262.77255.52261.831,829,790
2/18/2016267.18267.60259.01259.422,093,790
2/17/2016263.51266.62258.70266.322,548,470
2/16/2016255.34258.75254.40258.722,648,530
2/12/2016247.49251.36241.61251.192,416,620
2/11/2016242.95246.25240.55244.042,791,430
2/10/2016249.46257.58248.64249.932,148,580
2/9/2016240.72253.21240.03248.403,522,650
2/8/2016250.75251.81243.80248.123,248,200
2/5/2016263.56264.77252.85256.244,167,780
2/4/2016262.53271.77260.00264.693,941,170
2/3/2016261.50264.11251.63264.004,006,250
2/2/2016264.74266.77258.73261.012,384,390
2/1/2016264.83270.44261.80268.532,041,800
1/29/2016262.89268.32260.47267.052,934,930
1/28/2016273.52276.17259.06263.476,038,710
1/27/2016283.88285.89271.47273.402,601,420
1/26/2016283.86284.85275.80282.082,408,550
1/25/2016287.03290.53282.92283.201,814,980
1/22/2016285.82289.17281.74288.022,408,910
1/21/2016283.22287.50278.28278.753,300,750
1/20/2016271.48289.73268.52285.494,593,350
1/19/2016287.67289.90273.06277.843,328,590
1/15/2016276.86286.49276.86284.183,515,840
1/14/2016280.51295.13273.47291.444,361,350
1/13/2016297.00298.90279.46280.143,449,700
1/12/2016295.50302.40286.06296.203,954,740
1/11/2016304.65304.76285.03291.693,763,540
1/8/2016312.50313.29301.59302.202,526,530
1/7/2016313.47316.18307.78307.783,346,710
1/6/2016320.50325.61318.05321.122,271,600
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center