iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
251.19 USD  +7.15 (+2.93%)
Official Closing Price  /  Updated: 4:30 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 11, 2016 242.95 246.25 240.55 244.04 2,791,305 -5.89(-2.36%)
Feb 10, 2016 257.58 249.93 2,148,375 +1.53(+0.62%)
Feb 09, 2016 240.72 253.21 240.03 248.40 3,520,521 +0.28(+0.11%)
Feb 08, 2016 250.75 251.81 243.80 248.12 3,247,640 -8.12(-3.17%)
Feb 05, 2016 263.56 264.77 252.85 256.24 4,167,784 -8.45(-3.19%)
Feb 04, 2016 262.53 271.77 260.00 264.69 3,941,164 +0.69(+0.26%)
Feb 03, 2016 261.50 264.11 251.63 264.00 4,006,016 +2.99(+1.15%)
Feb 02, 2016 264.74 266.77 258.73 261.01 2,382,628 -7.52(-2.80%)
Feb 01, 2016 264.83 270.44 261.80 268.53 2,041,801 +1.48(+0.55%)
Jan 29, 2016 262.89 268.32 260.47 267.05 2,934,927 +3.58(+1.36%)
Jan 28, 2016 273.52 275.98 259.06 263.47 6,038,166 -9.93(-3.63%)
Jan 27, 2016 283.88 285.89 271.47 273.40 2,601,152 -8.68(-3.08%)
Jan 26, 2016 283.86 284.85 275.80 282.08 2,403,346 -1.12(-0.40%)
Jan 25, 2016 287.03 290.53 282.92 283.20 1,813,077 -4.82(-1.67%)
Jan 22, 2016 285.82 289.17 281.73 288.02 2,408,909 +9.27(+3.33%)
Jan 21, 2016 283.22 287.50 278.28 278.75 3,300,127 -6.74(-2.36%)
Jan 20, 2016 271.48 289.72 268.52 285.49 4,591,964 +7.65(+2.75%)
Jan 19, 2016 287.67 289.90 273.06 277.84 3,328,083 -6.34(-2.23%)
Jan 15, 2016 284.18 284.18 284.18 0 -7.26(-2.49%)
Jan 14, 2016 280.51 295.13 273.47 291.44 4,360,901 +11.30(+4.03%)
Jan 13, 2016 297.00 298.90 279.46 280.14 3,448,787 -16.06(-5.42%)
Jan 12, 2016 295.50 302.40 286.06 296.20 3,953,052 +4.51(+1.55%)
Jan 11, 2016 304.65 304.76 285.03 291.69 3,762,714 -10.51(-3.48%)
Jan 08, 2016 312.50 313.29 301.59 302.20 2,526,527 -5.58(-1.81%)
Jan 07, 2016 313.47 316.18 307.78 307.78 3,345,677 -13.34(-4.15%)
Jan 06, 2016 320.50 325.61 318.13 321.12 2,271,008 -5.84(-1.79%)
Jan 05, 2016 327.34 330.97 324.65 326.96 1,633,587 +0.09(+0.03%)
Jan 04, 2016 331.15 331.78 324.52 326.87 3,237,802 -11.46(-3.39%)
Dec 31, 2015 338.33 338.33 338.33 0 -2.53(-0.74%)
Dec 30, 2015 342.04 343.40 339.87 340.86 976,137 -2.25(-0.66%)
Dec 29, 2015 339.00 343.87 338.51 343.11 852,816 +5.89(+1.75%)
Dec 28, 2015 337.75 338.82 335.20 337.22 851,275 -2.57(-0.76%)
Dec 24, 2015 339.79 339.79 339.79 0 +1.09(+0.32%)
Dec 23, 2015 335.50 339.48 334.82 338.70 1,012,302 +6.04(+1.82%)
Dec 22, 2015 333.11 334.50 329.61 332.66 1,040,711 +0.53(+0.16%)
Dec 21, 2015 331.66 333.12 328.17 332.13 742,081 +0.64(+0.19%)
Dec 18, 2015 331.28 334.77 329.21 331.49 2,234,060 -0.63(-0.19%)
Dec 17, 2015 339.00 339.00 331.36 332.12 2,512,890 -5.28(-1.56%)
Dec 16, 2015 332.90 338.16 330.00 337.40 1,467,802 +7.41(+2.25%)
Dec 15, 2015 325.15 331.15 323.58 329.99 1,701,454 +9.15(+2.85%)
Dec 14, 2015 320.84 323.70 314.53 320.84 2,179,964 +0.95(+0.30%)
Dec 11, 2015 326.22 327.74 319.50 319.89 2,638,412 -9.52(-2.89%)
Dec 10, 2015 325.35 330.47 324.33 329.41 1,208,288 +4.21(+1.29%)
Dec 09, 2015 328.51 330.94 323.06 325.20 1,584,729 -5.39(-1.63%)
Dec 08, 2015 320.77 331.65 320.77 330.59 1,509,518 +6.31(+1.95%)
Dec 07, 2015 330.51 331.04 323.53 324.28 1,789,244 -7.44(-2.24%)
Dec 04, 2015 323.00 331.83 322.92 331.72 2,221,164 +9.75(+3.03%)
Dec 03, 2015 334.12 334.82 319.84 321.97 2,535,372 -11.97(-3.58%)
Dec 02, 2015 336.16 339.00 332.80 333.94 1,245,848 -2.22(-0.66%)
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