ISHARES NASDAQ BIOTECHNOLOGY $176.52

down -0.03


19/6/2013 09:19 AM  |  NASDAQ : IBB  |  Industries :
Type:

IBB historical data

Date Open High Low Close Volume
6/18/2013 173.98 177.02 173.53 176.55 6724
6/17/2013 176.90 177.56 173.52 174.19 6352
6/14/2013 176.83 177.32 174.81 175.69 4864
6/13/2013 174.20 177.25 173.16 176.83 5501
6/12/2013 179.55 180.03 174.33 174.43 8305
6/11/2013 176.90 180.11 175.53 178.40 6426
6/10/2013 180.30 180.30 176.99 178.28 3801
6/7/2013 176.29 179.39 176.03 179.19 8082
6/6/2013 170.12 175.36 170.12 175.18 10443
6/5/2013 173.40 176.04 169.21 170.26 20315
6/4/2013 177.69 178.35 173.30 174.21 8270
6/3/2013 179.56 179.76 173.06 177.43 14781
5/31/2013 183.13 183.57 179.50 179.50 5861
5/30/2013 181.49 184.07 180.81 183.23 4745
5/29/2013 181.85 182.30 179.52 181.07 4318
5/28/2013 183.48 184.96 181.66 183.03 5523
5/24/2013 180.89 180.94 178.93 180.74 5397
5/23/2013 178.50 182.23 174.99 181.27 7973
5/22/2013 182.27 186.40 179.26 180.98 10649
5/21/2013 180.10 182.20 179.36 181.54 5910
5/20/2013 182.33 182.99 179.42 179.76 8982
5/17/2013 181.28 182.10 179.75 182.01 4936
5/16/2013 184.96 184.96 179.32 180.23 8154
5/15/2013 186.18 186.98 182.87 184.02 6502
5/14/2013 183.22 186.34 183.10 186.18 12831
5/13/2013 180.02 183.28 179.36 183.04 9823
5/10/2013 175.60 180.07 174.89 180.02 4350
5/9/2013 174.50 176.10 174.50 174.89 3867
5/8/2013 175.10 175.96 173.52 174.78 7072
5/7/2013 176.90 176.90 174.18 174.52 6303
5/6/2013 177.46 177.61 175.01 175.95 4880
5/3/2013 176.81 179.04 176.37 176.62 8630
5/2/2013 172.43 174.80 172.07 173.99 4554
5/1/2013 172.56 174.16 170.81 171.17 7609
4/30/2013 173.22 173.56 170.45 172.31 6587
4/29/2013 174.00 174.61 173.00 173.47 7727
4/26/2013 173.64 174.50 172.00 173.13 4422
4/25/2013 171.37 173.25 170.62 173.14 14240
4/24/2013 173.57 173.62 169.50 169.67 14548
4/23/2013 175.00 177.07 173.50 174.78 11863
4/22/2013 173.98 174.38 172.59 173.97 7707
4/19/2013 169.12 172.68 168.08 172.58 13381
4/18/2013 167.80 167.82 163.41 164.95 6174
4/17/2013 167.90 167.90 164.19 167.12 6598
4/16/2013 167.09 167.96 165.02 167.94 6885
4/15/2013 169.01 169.34 164.39 164.68 7228
4/12/2013 166.87 169.26 166.85 169.20 9229
4/11/2013 165.96 167.99 165.70 167.43 6754
4/10/2013 161.71 165.30 161.61 165.30 5311
4/9/2013 161.11 161.90 160.18 160.95 3252
4/8/2013 160.21 160.35 158.56 160.35 2636
4/5/2013 158.83 160.12 157.18 159.94 5175
4/4/2013 160.00 160.90 158.73 160.18 3670
4/3/2013 163.46 163.46 158.53 159.48 6397
4/2/2013 160.86 162.76 160.13 162.19 7679
4/1/2013 160.51 161.25 158.75 159.56 3919
3/28/2013 157.97 160.19 157.90 159.93 6154
3/27/2013 155.36 157.81 154.39 157.77 3735
3/26/2013 155.92 156.33 154.90 155.65 1714
3/25/2013 156.70 156.76 154.41 155.09 3618
3/22/2013 154.45 156.11 154.45 156.09 3614
3/21/2013 155.76 156.00 154.42 154.99 3703
3/20/2013 155.04 156.58 155.04 156.05 3514
3/19/2013 155.41 156.08 153.72 154.58 5773
3/18/2013 154.02 155.60 153.07 154.91 4326
3/15/2013 157.25 157.25 155.71 155.89 2021
3/14/2013 156.51 157.00 156.13 156.97 4608
3/13/2013 156.51 156.58 155.42 156.11 4785
3/12/2013 156.10 156.71 155.37 156.68 3337
3/11/2013 155.97 156.10 155.47 156.10 2739
3/8/2013 154.51 155.77 154.05 155.66 4521
3/7/2013 154.50 154.78 153.95 154.37 4203
3/6/2013 154.59 154.59 153.51 154.48 6237
3/5/2013 152.38 153.70 152.00 153.23 5904
3/4/2013 149.19 151.47 148.75 151.27 3390
3/1/2013 146.49 149.60 146.45 149.57 5268
2/28/2013 146.68 148.63 146.68 147.79 6393
2/27/2013 144.83 147.43 144.45 146.69 5618
2/26/2013 144.53 145.04 143.25 144.46 3605
2/25/2013 146.12 147.24 144.24 144.37 5683
2/22/2013 144.44 146.03 144.42 146.03 4516
2/21/2013 144.08 144.84 143.15 143.74 4696
2/20/2013 146.14 146.96 144.91 144.91 2070
2/19/2013 145.66 146.25 145.05 146.14 2329
2/15/2013 146.00 146.04 145.16 145.76 2889
2/14/2013 146.50 146.71 144.67 146.05 5709
2/13/2013 146.20 146.50 145.40 146.39 2217
2/12/2013 146.17 146.30 145.38 145.47 3730
2/11/2013 147.13 147.70 145.86 146.12 6023
2/8/2013 145.91 146.85 145.55 146.53 5766
2/7/2013 146.42 146.74 144.20 145.20 6068
2/6/2013 147.48 147.78 145.97 146.63 3075
2/5/2013 146.00 147.40 146.00 147.26 3570
2/4/2013 147.33 147.62 145.40 145.67 2333
2/1/2013 146.41 148.42 146.39 147.77 5704
1/31/2013 144.96 146.16 144.52 145.58 1633
1/30/2013 146.33 146.39 144.85 145.04 2171
1/29/2013 145.45 146.28 144.57 146.20 3649
1/28/2013 146.79 146.79 145.33 145.49 3306
1/25/2013 145.15 146.12 144.36 146.04 4053
Marketplace
Trading Center