$268.52 +2.24 (%) iSh Nasdaq Biot Shs - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBB historical data

Date Open High Low Close Volume
12/8/2016265.16268.91261.73268.522,633,330
12/7/2016268.30270.30261.65266.284,218,880
12/6/2016273.33274.85270.59274.341,030,860
12/5/2016273.74275.39270.47271.931,039,950
12/2/2016268.79272.83267.61270.461,695,420
12/1/2016275.31275.41268.66269.492,008,140
11/30/2016281.92282.00273.89274.071,609,660
11/29/2016279.45282.67277.99280.311,016,890
11/28/2016284.40284.40279.48279.991,042,980
11/25/2016285.00285.62281.28284.46586,816
11/23/2016274.97284.07274.23283.741,875,410
11/21/2016285.97287.20284.38286.71951,245
11/18/2016288.81289.47283.73284.721,643,960
11/17/2016287.51289.10283.75288.521,223,770
11/16/2016289.45291.71286.38286.511,195,780
11/15/2016292.22292.56287.24291.331,511,850
11/14/2016288.40293.35286.20293.093,208,540
11/11/2016287.90289.00282.61288.002,660,310
11/10/2016289.63294.36284.80289.785,643,880
11/9/2016282.00289.00276.07284.9911,314,600
11/8/2016259.49265.00258.27261.622,131,100
11/7/2016256.48262.03255.62261.171,987,320
11/4/2016246.98254.49246.87251.702,090,410
11/3/2016255.02256.29246.71246.873,135,470
11/2/2016258.35258.72254.30254.331,367,490
11/1/2016257.29260.06254.55259.092,123,160
10/31/2016260.96261.00256.45256.681,577,000
10/28/2016263.90263.92257.49260.492,989,430
10/27/2016268.05270.29265.12265.471,544,180
10/26/2016266.03268.75263.52265.311,450,650
10/25/2016267.57267.90264.37265.18841,110
10/24/2016267.52269.28265.95266.41870,126
10/21/2016270.05270.05267.00267.77727,472
10/20/2016267.24271.17267.01270.041,615,190
10/19/2016270.11270.11267.21267.481,033,000
10/18/2016269.45271.21268.38269.431,287,390
10/17/2016265.58267.91262.55265.721,467,260
10/14/2016274.11274.11265.88266.081,449,130
10/13/2016268.00272.91267.61271.112,277,170
10/12/2016277.06278.35269.80270.132,510,960
10/11/2016283.55284.43275.00277.003,121,880
10/10/2016287.02289.40286.73288.07829,493
10/7/2016284.32285.42281.38284.10998,607
10/6/2016287.50288.00283.56284.161,437,770
10/5/2016289.56292.57288.17290.801,023,210
10/4/2016289.35291.25286.80288.26850,260
10/3/2016289.51290.09285.34290.001,803,750
9/30/2016285.74290.53283.72289.462,138,140
9/29/2016294.39295.31285.16285.871,577,890
9/28/2016297.33298.45292.85295.08855,457
9/27/2016292.10297.62292.10297.481,036,700
9/26/2016296.18297.17293.45294.531,326,130
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center