iShares Nasdaq Biotechnology $222.16

down -0.57


17/4/2014 08:10 PM  |  NASDAQ : IBB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBB historical data

Date Open High Low Close Volume
4/17/2014221.39226.39220.44222.162,970,970
4/16/2014220.34223.14217.43222.734,587,300
4/15/2014216.72220.11207.48217.616,417,610
4/14/2014218.42221.44211.35215.374,119,250
4/11/2014218.87225.98215.25215.456,942,000
4/10/2014234.57234.57219.69221.894,592,150
4/9/2014227.05235.25227.00235.082,763,860
4/8/2014227.90228.38221.18225.833,951,940
4/7/2014224.83231.08222.25226.825,441,240
4/4/2014236.97237.87223.86225.305,586,990
4/3/2014241.93242.14232.37234.713,046,080
4/2/2014244.13245.42239.49241.601,889,690
4/1/2014238.71244.61237.98241.653,221,220
3/31/2014231.08236.59231.08236.403,142,020
3/28/2014236.62238.54228.69229.383,824,270
3/27/2014234.21238.73228.72236.143,615,560
3/26/2014242.00243.89235.01235.093,485,410
3/25/2014241.65245.61235.66239.443,491,250
3/24/2014247.36247.75232.84239.236,509,070
3/21/2014260.30260.30245.86246.015,493,220
3/20/2014258.59260.13256.62258.25981,650
3/19/2014263.06263.45257.70259.471,389,270
3/18/2014257.08262.32256.42262.221,401,740
3/17/2014256.70259.80255.01255.471,602,390
3/14/2014253.01256.73251.79253.872,418,980
3/13/2014262.82262.85253.05254.802,578,300
3/12/2014256.88261.50256.14261.502,330,420
3/11/2014261.61263.36258.05259.071,330,750
3/10/2014259.40260.72255.74260.501,430,490
3/7/2014264.02264.28254.47259.403,899,520
3/6/2014269.72270.60259.86261.143,453,130
3/5/2014270.17270.45267.38268.29745,736
3/4/2014268.29270.45267.72269.231,816,870
3/3/2014259.06264.85258.78263.912,516,820
2/28/2014272.40273.02260.97264.423,214,660
2/27/2014270.35273.66269.14272.151,311,750
2/26/2014273.43274.00269.35270.201,386,630
2/25/2014274.59275.40270.59273.231,073,140
2/24/2014270.97273.88270.01272.081,501,720
2/21/2014266.35271.05265.56268.71970,368
2/20/2014262.09265.79259.10265.461,356,070
2/19/2014264.34265.33261.00261.481,252,670
2/18/2014260.34264.58259.81264.241,121,520
2/14/2014260.38260.94256.39257.511,418,510
2/13/2014253.40260.12253.00260.031,129,460
2/12/2014258.42258.42255.30255.841,078,980
2/11/2014252.89255.29250.48254.671,255,110
2/10/2014248.11250.72246.01250.721,672,310
2/7/2014238.96246.36237.66246.331,699,850
2/6/2014238.30239.65235.86236.791,124,310
2/5/2014241.21241.21232.93236.951,981,950
2/4/2014239.69242.50238.78241.01983,392
2/3/2014247.00249.72237.65238.431,858,770
1/31/2014246.00248.63245.00245.911,299,590
1/30/2014248.30251.37246.50249.961,393,470
1/29/2014238.50246.86237.97242.801,356,120
1/28/2014240.60244.66240.00243.841,598,760
1/27/2014243.67243.75234.15238.602,969,030
1/24/2014249.70250.20243.96244.021,757,660
1/23/2014251.89252.78249.61252.74903,512
1/22/2014253.57254.11251.22253.741,032,050
1/21/2014251.74252.18247.85251.991,007,220
1/17/2014247.43249.50246.54247.43954,928
1/16/2014244.10246.45243.22246.38609,141
1/15/2014245.00245.00240.98243.141,307,200
1/14/2014236.16244.05236.16244.051,045,690
1/13/2014240.89242.94233.99235.511,594,780
1/10/2014235.54238.73232.77238.73741,908
1/9/2014234.37235.18231.37234.481,458,030
1/8/2014227.03231.83226.50231.58909,497
1/7/2014225.64227.28224.88226.93517,900
1/6/2014226.00227.23222.29223.821,430,440
1/3/2014227.06227.90225.35226.03392,100
1/2/2014225.73227.35224.34227.09462,404
12/31/2013226.83227.76225.56227.06445,624
12/30/2013226.28227.08224.15226.84354,950
12/27/2013228.11228.11225.31225.92356,913
12/26/2013226.40227.89225.64227.24252,332
12/24/2013226.16226.51224.23225.50299,516
12/23/2013226.24227.74224.80226.02975,733
12/20/2013219.32224.07219.32223.70915,466
12/19/2013218.37220.18217.66217.99349,176
12/18/2013214.02219.42212.90219.311,102,920
12/17/2013216.62216.62212.57213.39645,369
12/16/2013215.49219.39215.49215.90551,029
12/13/2013217.09217.09213.91215.49602,552
12/12/2013214.05217.43214.04215.72595,794
12/11/2013219.51219.53213.68214.191,979,420
12/10/2013220.96221.86217.66219.641,250,620
12/9/2013222.26224.00220.76221.49754,740
12/6/2013222.39222.88219.30222.01415,535
12/5/2013219.80221.77219.37220.19676,950
12/4/2013219.21221.55218.31220.65511,871
12/3/2013223.21223.70220.07220.66899,005
12/2/2013223.53224.99222.69224.73673,543
11/29/2013224.07225.10223.80224.16414,421
11/27/2013223.97224.26222.06223.33517,830
11/26/2013222.79223.45221.50223.45633,393
11/25/2013222.50224.03220.73222.79746,240
11/22/2013218.43221.22218.00220.631,394,130
Trading Center