$369.90 +0.93 (%) iSh Nasdaq Biot Shs - NASDAQ

Jul. 1, 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
7/1/2015374.04375.00367.91369.901,341,640
6/30/2015366.18370.17363.27368.972,155,250
6/29/2015367.99371.93360.57360.572,036,690
6/26/2015377.00377.50369.30372.781,876,620
6/25/2015378.06379.97373.52375.841,506,100
6/24/2015382.38383.28376.56377.591,251,250
6/23/2015383.50385.02380.81383.251,204,130
6/22/2015380.68383.54379.29383.171,737,070
6/19/2015378.00379.16375.00377.492,056,570
6/18/2015368.16378.36367.53377.883,373,170
6/17/2015365.76368.00364.39366.551,302,600
6/16/2015362.01365.54361.50364.38928,727
6/15/2015360.90364.09358.23363.681,390,020
6/12/2015365.73366.90362.00363.901,279,300
6/11/2015366.95368.61365.30368.071,273,910
6/10/2015359.76366.09357.80365.831,948,950
6/9/2015364.84364.97358.47360.642,555,180
6/8/2015367.12367.95363.26365.011,581,950
6/5/2015361.48367.71359.10367.042,013,360
6/4/2015363.63366.18360.06362.791,534,340
6/3/2015365.64366.20362.58364.82871,776
6/2/2015363.42366.12360.28363.461,668,960
6/1/2015367.00367.37360.60364.811,348,780
5/29/2015364.55367.84363.21365.032,216,830
5/28/2015365.34366.99362.00364.891,554,110
5/27/2015360.30367.00359.55366.961,352,430
5/26/2015362.51364.20358.50360.301,322,600
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!