$337.47 -3.33 (%) iSh Nasdaq Biot Shs - NASDAQ

Feb. 27, 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
2/27/2015339.64340.94336.21337.471,481,880
2/26/2015338.77340.93335.07340.801,328,650
2/25/2015335.37341.49332.00339.451,865,110
2/24/2015338.64338.82332.88335.151,554,750
2/23/2015337.82341.46336.46338.001,522,990
2/20/2015331.55336.43331.22336.43934,182
2/19/2015328.50332.65328.50331.99919,516
2/18/2015326.82329.42324.58329.42927,757
2/17/2015323.19327.24322.73326.82882,105
2/13/2015321.89323.55318.13323.46820,573
2/12/2015319.99320.57315.77320.42731,551
2/11/2015318.18322.49315.45317.251,224,120
2/10/2015316.43319.26314.43318.26847,655
2/9/2015314.19317.46313.08313.411,082,130
2/6/2015319.91322.82314.79315.591,031,870
2/5/2015314.71320.49313.67319.91940,327
2/4/2015310.13314.68305.01312.553,174,930
2/3/2015320.83322.00310.13317.793,077,040
2/2/2015323.65324.45315.39319.581,894,340
1/30/2015323.93329.16321.06321.651,688,560
1/29/2015319.88323.01314.74322.851,189,470
1/28/2015327.80328.55318.61318.981,413,000
1/27/2015323.62329.20323.62325.981,433,070
1/26/2015323.13328.32321.15328.001,310,300
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center