iSh Nasdaq Biot Shs  $266.43

up +1.98


22/8/2014 04:00 PM  |  NASDAQ : IBB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBB historical data

Date Open High Low Close Volume
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
7/8/2014257.90258.50251.76253.632,238,420
7/7/2014265.37265.90258.83259.091,977,320
7/3/2014265.29266.43263.24266.02612,824
7/2/2014263.20265.77262.04264.55723,804
7/1/2014258.89263.30258.18263.121,129,180
6/30/2014256.92258.12255.64257.031,029,360
6/27/2014255.99256.73254.16256.73991,390
6/26/2014255.14256.41252.78256.38853,954
6/25/2014253.65257.62253.65255.88725,669
6/24/2014256.51259.87254.36255.481,520,340
6/20/2014251.06255.64250.85255.641,455,540
6/19/2014250.01251.16248.64250.56947,385
6/18/2014248.10249.92246.28249.86827,180
6/17/2014247.57249.41246.44247.77709,219
6/16/2014247.43250.44246.20248.49999,109
6/13/2014248.25248.91245.17247.59957,243
6/12/2014247.51250.25246.70247.83926,285
6/11/2014247.35250.61246.70249.031,282,100
6/10/2014248.00249.92245.86249.301,369,000
6/9/2014246.55250.05246.55248.031,405,800
6/6/2014246.60246.69243.97246.09674,915
6/5/2014243.76246.76242.08245.191,075,900
6/4/2014240.30243.72239.34243.47908,170
6/3/2014238.10241.00237.48240.92908,704
6/2/2014240.01240.74236.25239.91962,115
5/30/2014241.01241.59238.04239.59989,571
5/29/2014240.00242.28239.95240.96509,525
5/28/2014241.19241.29239.01239.591,165,620
5/27/2014236.70240.68236.60240.471,455,890
5/23/2014234.91235.57232.22234.64855,771
5/22/2014230.00236.28229.00234.151,619,810
5/21/2014228.45231.35227.83229.74769,559
5/20/2014231.40231.58227.07228.361,309,070
5/19/2014226.50231.96226.45231.50905,676
5/16/2014229.04229.79225.21228.301,138,820
5/15/2014230.00231.57225.38228.801,687,160
5/13/2014232.50233.93230.26230.511,160,160
5/12/2014227.84232.40227.09231.921,837,960
5/8/2014225.81231.14222.87223.351,417,250
5/7/2014230.27230.33223.00227.481,527,340
5/6/2014232.53233.59228.94229.331,103,910
5/5/2014226.05233.28225.34233.281,399,840
5/2/2014232.81233.07227.70229.051,838,600
5/1/2014229.86234.90228.14232.501,452,220
4/30/2014228.00230.25225.00230.251,388,670
4/29/2014224.53230.24222.84229.092,098,160
4/28/2014225.72228.27217.41223.063,431,540
4/25/2014227.40229.28223.43223.962,769,390
4/24/2014233.06233.22223.61229.622,825,590
4/23/2014235.53235.76229.25230.992,412,060
4/22/2014230.35235.84230.00234.723,943,270
4/21/2014223.81227.34221.37227.342,190,130
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
Trading Center