$298.18 -1.90 (%) iSh Nasdaq Biot Shs - NASDAQ

Sep. 23, 2016 | 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
9/23/2016300.08301.80298.01298.181,064,970
9/22/2016299.29300.29296.41300.081,459,350
9/21/2016296.25298.46291.43297.532,000,450
9/20/2016294.42297.00293.00295.701,679,970
9/19/2016293.00294.91290.41291.521,361,810
9/16/2016288.11292.26287.70291.631,315,740
9/15/2016285.62290.92284.20290.151,401,280
9/14/2016284.00289.45283.78285.931,592,170
9/13/2016284.76285.01279.59282.621,618,630
9/12/2016277.00287.80276.63287.111,444,650
9/9/2016284.62285.93278.63278.631,819,700
9/8/2016286.64288.61283.87288.03799,815
9/7/2016284.09287.15283.69286.10892,553
9/6/2016281.06285.48280.82284.091,513,490
9/2/2016281.50282.80279.46280.611,109,240
9/1/2016280.62282.25278.60281.44877,082
8/31/2016282.39283.41279.71280.89915,079
8/30/2016283.47285.83282.06283.291,016,940
8/29/2016286.00286.64282.16283.871,402,800
8/26/2016283.17287.84282.55285.141,946,740
8/25/2016287.00289.09278.90282.873,079,030
8/24/2016296.89299.25285.32286.233,773,040
8/23/2016297.32298.07295.45296.18926,847
8/22/2016291.85296.67291.84296.011,199,260
8/19/2016289.86291.87289.15290.31528,264
8/18/2016290.90292.88289.38291.66625,662
8/17/2016290.73291.71288.68290.90733,104
8/16/2016294.57294.96290.80291.09767,782
8/15/2016293.95296.23292.63295.21997,041
8/12/2016290.98292.85289.00292.521,270,900
8/11/2016289.13292.69288.08291.911,611,920
8/10/2016293.87294.41288.01288.811,276,000
8/9/2016294.15295.96293.15294.56820,975
8/8/2016297.94298.62293.15294.181,503,160
8/5/2016298.27299.10295.71297.291,032,970
8/4/2016299.01299.49295.42296.15964,906
8/3/2016293.88298.30292.88297.921,974,750
8/2/2016294.78299.00288.62294.693,273,200
8/1/2016289.87296.84289.87294.073,087,270
7/29/2016287.67289.77284.87289.441,405,550
7/28/2016287.46288.32283.82287.681,506,500
7/27/2016280.25287.50280.25287.031,624,230
7/26/2016279.18282.10278.22280.281,176,360
7/25/2016280.42282.74278.81282.261,088,890
7/22/2016281.00282.35278.78280.901,042,740
7/21/2016279.06282.10277.84280.252,163,910
7/20/2016270.50277.09268.06276.541,877,640
7/19/2016273.29274.53269.15269.99838,906
7/18/2016272.01274.22271.06273.49781,702
7/15/2016268.77273.64268.77272.53971,549
7/14/2016270.05270.50267.08268.471,030,770
7/13/2016273.95274.81267.61267.801,390,450
7/12/2016271.79274.48271.61272.561,264,700
7/11/2016271.50273.10270.34270.56957,975
7/8/2016267.09271.90266.87271.131,281,000
7/7/2016267.00268.86264.84267.841,213,720
7/6/2016258.14266.58258.14266.241,733,800
7/5/2016262.00262.00257.94260.081,304,030
7/1/2016257.59263.47256.53262.751,326,330
6/30/2016256.83257.88253.01257.341,376,340
6/29/2016252.50257.25251.84256.052,306,700
6/28/2016246.96250.98245.39250.662,254,580
6/27/2016246.63249.21240.30241.493,013,610
6/24/2016252.00256.35248.83249.043,854,880
6/23/2016259.66262.19257.41262.101,542,050
6/22/2016255.89261.94253.11256.564,458,580
6/21/2016259.05259.50252.65254.791,880,050
6/20/2016259.32262.62258.44258.701,363,670
6/17/2016262.00262.99256.34256.372,439,570
6/16/2016261.18262.54258.19262.001,460,160
6/15/2016264.98265.56261.81262.491,213,800
6/14/2016263.44266.17259.70262.491,603,310
6/13/2016265.53269.98263.92264.431,894,430
6/10/2016270.47271.23266.20267.601,885,950
6/9/2016276.23279.51273.36273.581,529,480
6/8/2016279.89279.89276.51278.531,098,380
6/7/2016282.34282.65277.30278.762,019,900
6/6/2016282.12286.81278.60286.071,540,260
6/3/2016284.28285.63277.93281.772,043,560
6/2/2016281.05286.29281.05286.281,792,820
6/1/2016278.95282.10277.41281.181,549,050
5/31/2016278.40281.15277.50279.771,807,780
5/27/2016274.80276.19272.44276.19834,240
5/26/2016275.03275.06271.80273.69848,614
5/25/2016273.00275.90272.53275.031,204,600
5/24/2016268.05272.57266.91272.041,349,290
5/23/2016264.50268.25263.67266.031,259,340
5/20/2016259.88265.15259.53264.181,140,810
5/19/2016261.19264.00256.68258.901,385,760
5/18/2016257.84263.77257.80262.771,528,320
5/17/2016261.46262.86258.14259.171,407,120
5/16/2016256.40262.12255.45261.671,569,730
5/13/2016250.71256.36250.71253.901,179,640
5/12/2016256.43257.74248.90251.732,719,350
5/11/2016264.77264.80255.78256.101,103,510
5/10/2016264.85265.06258.83264.051,525,170
5/9/2016256.20263.93256.00261.901,372,230
5/6/2016256.52259.33252.00255.282,242,330
5/5/2016259.07260.45256.03259.191,402,760
5/4/2016265.06265.06257.36258.032,655,020
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center