$338.63 -7.60 (%) iSh Nasdaq Biot Shs - NASDAQ

Sep. 3, 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
9/3/2015346.22349.47337.50338.632,183,920
9/2/2015337.67346.23333.44346.231,710,060
9/1/2015333.95340.93331.70333.342,266,150
8/31/2015352.02354.50340.89341.991,820,160
8/28/2015348.75353.28347.45353.281,686,890
8/27/2015348.43351.71343.10350.912,919,960
8/26/2015335.00342.33324.50341.752,735,920
8/25/2015337.00345.04325.26325.262,888,550
8/24/2015312.29340.23284.16324.884,877,460
8/21/2015345.20353.74339.80339.844,852,900
8/20/2015362.00364.85350.70350.822,505,530
8/19/2015365.00368.92361.57365.671,389,660
8/18/2015371.30372.91367.67368.28744,182
8/17/2015361.51372.00360.06371.621,290,160
8/14/2015365.99366.93359.12364.061,400,080
8/13/2015371.13372.42365.67366.391,066,950
8/12/2015363.53371.13357.11370.162,298,160
8/11/2015368.37372.53363.74367.171,490,920
8/10/2015372.40376.53370.64371.421,826,080
8/7/2015372.00372.00361.63368.673,506,350
8/6/2015387.35387.64369.63370.083,059,970
8/5/2015386.82390.05385.50386.721,148,180
8/4/2015384.26386.82382.21383.81829,149
8/3/2015383.40385.50378.83382.13827,881
7/31/2015381.42385.37379.75382.531,085,360
7/30/2015374.00380.14370.30378.801,566,940
7/29/2015384.75385.48374.68377.431,513,580
7/28/2015377.76383.33373.69382.842,143,900
7/27/2015374.45376.57369.69373.582,913,790
7/24/2015386.63389.00375.96377.583,922,080
7/23/2015394.35397.58392.32393.751,820,440
7/22/2015390.11395.61388.91394.351,364,740
7/21/2015398.00398.67391.04395.491,390,850
7/20/2015399.27400.79396.50398.001,211,690
7/17/2015395.00397.69392.85397.591,293,200
7/16/2015393.51396.48391.35395.671,472,540
7/15/2015393.06396.94389.10390.762,413,390
7/14/2015380.42388.68379.25387.941,875,420
7/13/2015376.20380.07376.00379.151,214,160
7/10/2015372.02372.86367.54372.801,354,660
7/9/2015368.31369.43365.35366.741,297,330
7/8/2015369.00370.75361.89362.782,482,190
7/7/2015373.26373.92365.85373.421,425,180
7/6/2015367.66375.83366.00372.361,145,410
7/2/2015372.10372.10368.06370.35840,802
7/1/2015374.04375.00367.91369.901,341,640
6/30/2015366.18370.17363.27368.972,155,250
6/29/2015367.99371.93360.57360.572,036,690
6/26/2015377.00377.50369.30372.781,876,620
6/25/2015378.06379.97373.52375.841,506,100
6/24/2015382.38383.28376.56377.591,251,250
6/23/2015383.50385.02380.81383.251,204,130
6/22/2015380.68383.54379.29383.171,737,070
6/19/2015378.00379.16375.00377.492,056,570
6/18/2015368.16378.36367.53377.883,373,170
6/17/2015365.76368.00364.39366.551,302,600
6/16/2015362.01365.54361.50364.38928,727
6/15/2015360.90364.09358.23363.681,390,020
6/12/2015365.73366.90362.00363.901,279,300
6/11/2015366.95368.61365.30368.071,273,910
6/10/2015359.76366.09357.80365.831,948,950
6/9/2015364.84364.97358.47360.642,555,180
6/8/2015367.12367.95363.26365.011,581,950
6/5/2015361.48367.71359.10367.042,013,360
6/4/2015363.63366.18360.06362.791,534,340
6/3/2015365.64366.20362.58364.82871,776
6/2/2015363.42366.12360.28363.461,668,960
6/1/2015367.00367.37360.60364.811,348,780
5/29/2015364.55367.84363.21365.032,216,830
5/28/2015365.34366.99362.00364.891,554,110
5/27/2015360.30367.00359.55366.961,352,430
5/26/2015362.51364.20358.50360.301,322,600
5/22/2015363.53365.49362.67364.54883,722
5/21/2015364.15365.28361.62363.60891,854
5/20/2015360.48365.70357.13363.591,391,580
5/19/2015360.81361.95358.59360.481,165,220
5/18/2015353.96360.67353.96360.301,448,630
5/15/2015355.92356.99353.80355.611,191,870
5/14/2015353.42355.65347.94355.591,417,380
5/13/2015352.79355.16349.19350.851,138,140
5/12/2015348.91352.93346.01351.792,016,010
5/11/2015353.99354.93351.00352.291,172,020
5/8/2015348.78353.72348.09352.142,100,770
5/7/2015343.13344.94338.70344.111,600,460
5/6/2015341.83344.00336.81340.722,061,980
5/5/2015344.25344.90337.08338.002,018,900
5/4/2015344.72350.74344.31345.192,284,880
5/1/2015338.76344.55338.01344.002,503,060
4/30/2015342.40345.62330.60333.663,526,460
4/29/2015342.60349.05340.73344.812,359,290
4/28/2015349.44352.53338.60344.504,307,000
4/27/2015364.64365.21347.59348.554,322,860
4/24/2015365.26367.50362.82363.701,186,720
4/23/2015363.98368.25362.00367.681,267,410
4/22/2015367.43367.80361.87363.841,222,220
4/21/2015361.68365.33359.91364.501,637,100
4/20/2015358.62359.50354.25357.951,202,440
4/17/2015358.86360.10353.11356.461,843,520
4/16/2015361.00362.94359.14361.50771,864
4/15/2015360.17362.00356.04360.942,273,650
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!