$304.31 +0.44 (%) iSh Nasdaq Biot Shs - NASDAQ

Nov. 28, 2014 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBB historical data

Date Open High Low Close Volume
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
8/28/2014273.00276.42273.00274.12943,926
8/27/2014275.53276.71274.00275.06942,364
8/26/2014273.09276.47272.43275.71902,823
8/25/2014268.76272.88268.75272.631,116,500
8/22/2014264.51266.92263.05266.43576,949
8/21/2014266.99267.81263.65264.451,133,430
8/20/2014267.00268.60265.84266.85668,288
8/19/2014266.92267.88264.61267.23959,058
8/18/2014265.58267.27264.84266.211,302,340
8/15/2014262.64264.08258.95263.411,081,490
8/14/2014257.75261.32257.01261.20932,273
8/13/2014253.11257.59252.61257.131,096,240
8/12/2014252.95253.11250.91251.66816,131
8/11/2014253.10254.75250.84253.21661,651
8/8/2014247.50252.09247.50251.491,252,640
8/7/2014252.44252.94247.35248.151,003,990
8/6/2014249.26253.98248.83251.82874,104
8/5/2014250.97253.98249.47251.64821,077
8/4/2014251.54253.20248.91252.07881,282
8/1/2014249.39253.82247.48250.281,590,100
7/31/2014254.78255.46250.01250.831,695,360
7/30/2014258.90260.81256.29257.251,184,440
7/29/2014251.91256.15251.32254.78834,109
7/28/2014253.29254.06249.94251.91954,279
7/25/2014255.00255.35251.94254.061,119,400
7/24/2014260.01260.01254.69255.451,662,320
7/23/2014257.77260.31257.02259.341,833,920
7/22/2014252.27254.88252.27253.681,184,770
7/21/2014248.94251.52247.55250.861,122,000
7/18/2014244.12251.28243.68250.392,432,100
7/17/2014246.15249.47242.36243.072,750,770
7/16/2014253.00253.42248.20248.522,433,480
7/15/2014257.98258.74250.89252.432,718,190
7/14/2014259.31259.85256.91258.10613,964
7/11/2014255.41257.83254.33256.76585,347
7/10/2014251.55256.85250.86255.481,039,730
7/9/2014253.27256.71250.34256.171,367,430
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center