$244.57 +0.53 (%) iSh Nasdaq Biot Shs - NASDAQ

Feb. 12, 2016 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBB historical data

Date Open High Low Close Volume
2/11/2016242.95246.25240.55244.042,791,430
2/10/2016249.46257.58248.64249.932,148,580
2/9/2016240.72253.21240.03248.403,522,650
2/8/2016250.75251.81243.80248.123,248,200
2/5/2016263.56264.77252.85256.244,167,780
2/4/2016262.53271.77260.00264.693,941,170
2/3/2016261.50264.11251.63264.004,006,250
2/2/2016264.74266.77258.73261.012,384,390
2/1/2016264.83270.44261.80268.532,041,800
1/29/2016262.89268.32260.47267.052,934,930
1/28/2016273.52276.17259.06263.476,038,710
1/27/2016283.88285.89271.47273.402,601,420
1/26/2016283.86284.85275.80282.082,408,550
1/25/2016287.03290.53282.92283.201,814,980
1/22/2016285.82289.17281.74288.022,408,910
1/21/2016283.22287.50278.28278.753,300,750
1/20/2016271.48289.73268.52285.494,593,350
1/19/2016287.67289.90273.06277.843,328,590
1/15/2016276.86286.49276.86284.183,515,840
1/14/2016280.51295.13273.47291.444,361,350
1/13/2016297.00298.90279.46280.143,449,700
1/12/2016295.50302.40286.06296.203,954,740
1/11/2016304.65304.76285.03291.693,763,540
1/8/2016312.50313.29301.59302.202,526,530
1/7/2016313.47316.18307.78307.783,346,710
1/6/2016320.50325.61318.05321.122,271,600
1/5/2016327.34330.97324.65326.961,633,710
1/4/2016331.15331.78324.52326.873,239,050
12/31/2015339.58341.77338.32338.33961,791
12/30/2015342.04343.40339.87340.86976,212
12/29/2015339.00343.87338.51343.11852,816
12/28/2015337.75338.82335.20337.22851,275
12/24/2015338.83340.86338.03339.79318,290
12/23/2015335.50339.48334.82338.701,012,350
12/22/2015333.11334.50329.61332.661,040,750
12/21/2015331.66333.12328.17332.13742,081
12/18/2015331.28334.77329.21331.492,234,060
12/17/2015339.00339.00331.36332.122,513,280
12/16/2015332.90338.16330.00337.401,473,500
12/15/2015325.15331.15323.58329.991,701,870
12/14/2015320.84323.70314.53320.842,184,560
12/11/2015326.22327.83319.50319.892,638,410
12/10/2015325.35330.47324.34329.411,209,090
12/9/2015328.51330.94323.06325.201,584,740
12/8/2015320.77331.65320.77330.591,509,520
12/7/2015330.51331.04323.53324.281,789,390
12/4/2015323.00331.83322.69331.722,221,160
12/3/2015334.12334.82319.84321.972,535,940
12/2/2015336.16339.00332.80333.941,245,850
12/1/2015336.27337.24331.41336.162,049,130
11/30/2015341.83342.89332.10334.371,923,710
11/27/2015339.24341.52339.03341.01457,979
11/25/2015335.00339.54334.97338.851,140,650
11/24/2015333.17335.72331.50335.271,134,810
11/23/2015333.31338.79333.05335.921,813,890
11/20/2015335.34336.72332.83333.491,229,720
11/19/2015338.99339.41332.73333.421,621,540
11/18/2015330.99339.01329.32338.742,625,590
11/17/2015326.42331.51323.20329.141,422,510
11/16/2015321.50324.99317.51324.891,669,440
11/13/2015320.11328.46318.85323.642,532,210
11/12/2015325.04327.69305.79320.111,862,920
11/11/2015333.00333.49326.76326.851,149,480
11/10/2015328.93332.34327.06331.961,100,090
11/9/2015328.01332.97327.28330.581,207,870
11/6/2015330.79332.30323.71330.242,023,870
11/5/2015335.53335.95327.70331.142,635,380
11/4/2015340.50341.19332.11337.632,005,100
11/3/2015336.94341.25333.12339.082,130,220
10/30/2015329.86330.00324.79325.462,028,320
10/29/2015332.39336.89327.50328.552,620,180
10/28/2015326.86331.79320.88331.792,958,890
10/27/2015318.05327.65317.74327.652,589,080
10/26/2015315.00322.21311.25317.452,462,450
10/23/2015310.28316.31308.67316.283,890,850
10/22/2015305.09307.83298.38306.113,932,000
10/21/2015311.14312.69295.10304.466,124,960
10/20/2015315.81316.26305.45305.963,184,920
10/19/2015313.03321.06308.68315.943,950,010
10/16/2015315.00318.33310.00314.323,209,290
10/15/2015298.00314.85297.38314.763,556,710
10/14/2015302.26307.44297.40301.584,584,750
10/13/2015305.71312.48298.47298.762,945,530
10/12/2015311.43312.30306.00308.541,983,990
10/9/2015307.31311.50303.61308.452,051,970
10/8/2015306.17309.29296.81307.203,711,060
10/7/2015302.99311.46297.55307.794,986,410
10/6/2015309.45310.00292.55301.915,835,760
10/5/2015318.50323.59308.66313.203,478,270
10/2/2015297.22316.00297.22315.534,276,470
10/1/2015303.21305.94297.00304.963,697,590
9/30/2015298.88305.14295.02303.335,857,550
9/29/2015291.66303.31286.51289.488,187,730
9/28/2015306.53308.00285.53290.6111,850,600
9/25/2015330.79331.00304.56310.249,084,470
9/24/2015329.53332.32320.11326.224,288,980
9/23/2015334.80339.11330.33332.821,994,460
9/22/2015335.19337.90328.73335.404,476,980
9/21/2015359.44359.76337.56340.475,466,540
9/18/2015355.92360.86355.92356.762,005,510
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center