iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
251.91 USD  -2.15 (-0.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 253.29 254.06 249.94 251.91 954,229 -2.15(-0.85%)
Jul 25, 2014 255.00 255.35 251.94 254.06 1,119,395 -1.39(-0.54%)
Jul 24, 2014 260.01 260.01 254.69 255.45 1,717,169 -3.89(-1.50%)
Jul 23, 2014 257.77 260.31 257.02 259.34 1,833,869 +5.66(+2.23%)
Jul 22, 2014 252.27 254.88 252.27 253.68 1,184,770 +2.82(+1.12%)
Jul 21, 2014 248.94 251.52 247.55 250.86 1,121,996 +0.47(+0.19%)
Jul 18, 2014 244.12 251.28 243.68 250.39 2,432,103 +7.32(+3.01%)
Jul 17, 2014 246.15 249.47 242.36 243.07 2,750,363 -5.45(-2.19%)
Jul 16, 2014 253.00 253.42 248.20 248.52 2,431,815 -3.91(-1.55%)
Jul 15, 2014 257.98 258.74 250.89 252.43 2,716,733 -5.67(-2.20%)
Jul 14, 2014 259.31 259.85 256.91 258.10 613,864 +1.34(+0.52%)
Jul 11, 2014 255.41 257.83 254.33 256.76 585,347 +1.28(+0.50%)
Jul 10, 2014 251.55 256.85 250.86 255.48 1,039,728 -0.69(-0.27%)
Jul 09, 2014 253.27 256.71 250.34 256.17 1,364,862 +2.54(+1.00%)
Jul 08, 2014 257.90 258.50 251.76 253.63 2,235,698 -5.46(-2.11%)
Jul 07, 2014 265.37 265.90 258.83 259.09 1,975,048 -6.93(-2.61%)
Jul 03, 2014 266.02 266.02 266.02 0 +1.47(+0.56%)
Jul 02, 2014 263.20 265.77 262.04 264.55 722,395 +1.43(+0.54%)
Jul 01, 2014 258.89 263.30 258.18 263.12 1,128,450 +6.09(+2.37%)
Jun 30, 2014 256.92 258.12 255.64 257.03 1,029,231 +0.30(+0.12%)
Jun 27, 2014 255.99 256.73 254.16 256.73 991,390 +0.35(+0.14%)
Jun 26, 2014 255.14 256.41 252.78 256.38 810,454 +0.50(+0.20%)
Jun 25, 2014 253.65 257.62 253.65 255.88 725,669 +0.40(+0.16%)
Jun 24, 2014 256.51 259.87 254.36 255.48 1,519,686 +2.57(+1.02%)
Jun 23, 2014 255.68 256.73 252.50 252.91 1,068,401 -2.73(-1.07%)
Jun 20, 2014 251.06 255.64 250.85 255.64 1,455,542 +5.08(+2.03%)
Jun 19, 2014 250.01 251.16 248.64 250.56 947,284 +0.70(+0.28%)
Jun 18, 2014 248.10 249.92 246.28 249.86 827,179 +2.09(+0.84%)
Jun 17, 2014 247.57 249.41 246.44 247.77 709,138 -0.72(-0.29%)
Jun 16, 2014 247.43 250.44 246.20 248.49 999,076 +0.90(+0.36%)
Jun 13, 2014 248.25 248.91 245.17 247.59 957,243 -0.24(-0.10%)
Jun 12, 2014 247.51 250.25 246.70 247.83 926,265 -1.20(-0.48%)
Jun 11, 2014 247.35 250.61 246.70 249.03 1,282,104 -0.27(-0.11%)
Jun 10, 2014 248.00 249.92 245.86 249.30 1,368,881 +3.21(+1.30%)
Jun 06, 2014 246.60 246.69 243.97 246.09 674,915 +0.90(+0.37%)
Jun 05, 2014 243.76 246.76 242.08 245.19 1,075,879 +1.72(+0.71%)
Jun 04, 2014 240.30 243.72 239.34 243.47 907,619 +2.55(+1.06%)
Jun 03, 2014 238.10 241.00 237.48 240.92 908,704 +1.01(+0.42%)
Jun 02, 2014 240.01 240.42 236.25 239.91 961,188 +0.32(+0.13%)
May 30, 2014 241.01 241.59 238.04 239.59 989,571 -1.37(-0.57%)
May 29, 2014 240.00 242.28 239.95 240.96 509,285 +1.37(+0.57%)
May 28, 2014 241.19 241.29 239.01 239.59 1,165,510 -0.88(-0.37%)
May 27, 2014 236.70 240.68 236.60 240.47 1,455,811 +5.83(+2.48%)
May 23, 2014 234.64 234.64 234.64 0 +0.33(+0.14%)
May 22, 2014 230.00 236.28 229.00 234.31 1,178,773 +4.57(+1.99%)
May 21, 2014 228.45 231.35 227.83 229.74 769,559 +1.38(+0.60%)
May 20, 2014 231.40 231.58 227.07 228.36 1,308,049 -3.14(-1.36%)
May 19, 2014 226.50 231.96 226.45 231.50 904,786 +3.20(+1.40%)
May 16, 2014 229.04 229.79 225.21 228.30 1,138,819 -0.50(-0.22%)
May 15, 2014 230.00 231.57 225.38 228.80 1,685,789 -2.61(-1.13%)
May 14, 2014 229.83 233.80 228.25 231.41 1,332,466 +0.90(+0.39%)
May 13, 2014 232.50 233.93 230.26 230.51 1,159,190 -1.41(-0.61%)
May 12, 2014 227.84 232.40 227.09 231.92 1,835,392 +5.48(+2.42%)
May 09, 2014 222.50 226.44 220.04 226.44 1,388,045 +3.09(+1.38%)
May 08, 2014 225.81 231.14 222.87 223.35 1,415,322 -4.13(-1.82%)
May 07, 2014 230.27 230.33 223.00 227.48 1,527,323 -1.85(-0.81%)
May 06, 2014 232.53 233.59 228.94 229.33 1,103,672 -3.95(-1.69%)
May 05, 2014 226.05 233.28 225.34 233.28 1,399,591 +4.23(+1.85%)
May 02, 2014 232.81 233.07 227.70 229.05 1,838,603 -3.45(-1.48%)
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