$364.54 +0.94 (%) iSh Nasdaq Biot Shs - NASDAQ

May. 22, 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
5/22/2015363.53365.49362.67364.54883,722
5/21/2015364.15365.28361.62363.60891,854
5/20/2015360.48365.70357.13363.591,391,580
5/19/2015360.81361.95358.59360.481,165,220
5/18/2015353.96360.67353.96360.301,448,630
5/15/2015355.92356.99353.80355.611,191,870
5/14/2015353.42355.65347.94355.591,417,380
5/13/2015352.79355.16349.19350.851,138,140
5/12/2015348.91352.93346.01351.792,016,010
5/11/2015353.99354.93351.00352.291,172,020
5/8/2015348.78353.72348.09352.142,100,770
5/7/2015343.13344.94338.70344.111,600,460
5/6/2015341.83344.00336.81340.722,061,980
5/5/2015344.25344.90337.08338.002,018,900
5/4/2015344.72350.74344.31345.192,284,880
5/1/2015338.76344.55338.01344.002,503,060
4/30/2015342.40345.62330.60333.663,526,460
4/29/2015342.60349.05340.73344.812,359,290
4/28/2015349.44352.53338.60344.504,307,000
4/27/2015364.64365.21347.59348.554,322,860
4/24/2015365.26367.50362.82363.701,186,720
4/23/2015363.98368.25362.00367.681,267,410
4/22/2015367.43367.80361.87363.841,222,220
4/21/2015361.68365.33359.91364.501,637,100
4/20/2015358.62359.50354.25357.951,202,440
4/17/2015358.86360.10353.11356.461,843,520
4/16/2015361.00362.94359.14361.50771,864
4/15/2015360.17362.00356.04360.942,273,650
4/14/2015359.08359.97354.12357.211,230,030
4/13/2015357.70361.94356.73358.321,226,670
4/10/2015354.47358.24352.81357.451,022,250
4/9/2015351.56355.53348.79353.061,643,770
4/8/2015342.93353.42342.93352.012,325,220
4/7/2015339.41346.92339.31341.922,393,000
4/6/2015337.03342.24336.80338.851,405,590
4/2/2015340.43341.47337.25339.702,081,340
4/1/2015342.68343.22334.12340.083,928,130
3/31/2015349.50349.81343.43343.431,985,280
3/30/2015352.67353.04347.50351.322,151,210
3/27/2015341.98349.44341.64347.461,975,040
3/26/2015336.68345.13333.78340.815,218,090
3/25/2015356.50358.84340.76341.304,805,760
3/24/2015358.90362.93355.72355.952,512,810
3/23/2015361.60362.67356.25358.282,732,910
3/20/2015374.62374.97363.63366.523,335,580
3/19/2015360.03365.89360.00365.252,515,690
3/18/2015355.41360.44352.36358.141,548,480
3/17/2015353.01356.63351.58356.251,319,090
3/16/2015347.76353.97347.52353.971,679,350
3/13/2015344.60349.31342.27345.331,011,040
3/11/2015342.78344.08339.67342.541,047,790
3/10/2015339.47345.66337.41341.431,774,440
3/9/2015342.51343.44338.85342.871,057,250
3/6/2015346.22347.00341.56342.361,624,030
3/5/2015344.27348.98343.77347.671,658,540
3/4/2015336.54341.93334.00340.091,307,880
3/3/2015339.67339.74333.97337.921,677,540
3/2/2015337.23340.22337.15339.751,029,190
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center