iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
296.62 USD  -0.08 (-0.03%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 301.22 302.98 295.30 296.62 1,776,379 -0.08(-0.03%)
Oct 30, 2014 289.83 297.21 289.83 296.70 1,249,088 +6.07(+2.09%)
Oct 29, 2014 293.02 293.79 287.90 290.63 1,934,465 -3.32(-1.13%)
Oct 28, 2014 292.97 294.65 291.52 293.95 1,609,795 +3.51(+1.21%)
Oct 27, 2014 288.69 290.44 288.77 290.44 1,297,165 +1.67(+0.58%)
Oct 24, 2014 283.82 288.89 282.79 288.77 1,422,487 +5.15(+1.82%)
Oct 23, 2014 277.90 285.23 277.90 283.62 1,917,613 +7.38(+2.67%)
Oct 22, 2014 278.81 276.24 1,411,289 -2.03(-0.73%)
Oct 21, 2014 272.61 278.56 272.12 278.27 1,718,248 +8.68(+3.22%)
Oct 20, 2014 265.00 270.18 265.00 269.59 1,166,799 +4.22(+1.59%)
Oct 17, 2014 268.03 263.11 265.37 1,703,582 +4.39(+1.68%)
Oct 16, 2014 251.50 264.14 251.35 260.98 3,278,766 +4.51(+1.76%)
Oct 15, 2014 251.24 257.81 247.86 256.47 2,700,639 +1.20(+0.47%)
Oct 14, 2014 258.48 261.06 251.66 255.27 2,861,956 -1.85(-0.72%)
Oct 13, 2014 263.00 264.43 255.44 257.12 2,833,247 -5.22(-1.99%)
Oct 10, 2014 266.30 271.25 262.08 262.34 1,910,007 -5.61(-2.09%)
Oct 09, 2014 273.21 273.84 266.69 267.95 2,307,896 -6.18(-2.25%)
Oct 08, 2014 266.47 274.70 264.52 274.13 2,005,180 +7.51(+2.82%)
Oct 07, 2014 270.51 270.75 266.05 266.62 1,448,340 -5.10(-1.88%)
Oct 06, 2014 276.30 277.43 270.72 271.72 1,162,640 -3.61(-1.31%)
Oct 03, 2014 271.94 275.91 270.53 275.33 1,149,206 +6.74(+2.51%)
Oct 02, 2014 268.93 270.76 264.64 268.59 1,593,914 -0.84(-0.31%)
Oct 01, 2014 272.45 273.65 267.58 269.43 2,041,362 -4.20(-1.53%)
Sep 30, 2014 276.53 276.54 272.22 273.63 1,242,334 -2.43(-0.88%)
Sep 29, 2014 272.83 277.91 272.62 276.06 832,514 -0.35(-0.13%)
Sep 26, 2014 275.00 276.65 273.01 276.41 1,203,873 +2.44(+0.89%)
Sep 25, 2014 278.83 280.07 272.69 273.97 1,474,805 -5.32(-1.90%)
Sep 24, 2014 272.85 279.55 272.71 279.29 1,046,759 +7.62(+2.80%)
Sep 23, 2014 270.44 274.10 270.30 271.67 1,001,071 -0.88(-0.32%)
Sep 22, 2014 275.21 275.22 270.11 272.55 1,075,418 -2.68(-0.97%)
Sep 19, 2014 276.19 277.23 273.09 275.23 822,792 +0.16(+0.06%)
Sep 18, 2014 273.97 275.07 272.58 275.07 449,140 +2.09(+0.77%)
Sep 17, 2014 272.00 274.40 270.44 272.98 1,269,783 +2.16(+0.80%)
Sep 16, 2014 264.73 271.45 264.05 270.82 1,332,707 +4.73(+1.78%)
Sep 15, 2014 268.12 268.99 263.64 266.09 1,192,710 -3.48(-1.29%)
Sep 12, 2014 272.77 273.50 268.24 269.57 833,504 -3.78(-1.38%)
Sep 11, 2014 273.48 274.62 270.42 273.35 671,121 -1.06(-0.39%)
Sep 10, 2014 269.60 274.64 269.51 274.41 758,162 +4.93(+1.83%)
Sep 09, 2014 272.59 272.69 268.57 269.48 756,620 -3.58(-1.31%)
Sep 08, 2014 269.60 273.23 269.59 273.06 635,222 +2.46(+0.91%)
Sep 05, 2014 270.51 271.16 265.56 270.60 1,320,939 -0.32(-0.12%)
Sep 04, 2014 275.51 276.00 270.23 270.92 1,221,921 -4.54(-1.65%)
Sep 03, 2014 277.09 277.90 274.59 275.46 571,537 -0.61(-0.22%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here