iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
317.20 USD  +3.23 (+1.03%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 314.61 319.14 310.87 317.20 2,018,589 +3.23(+1.03%)
Dec 18, 2014 308.89 313.97 307.20 313.97 1,517,010 +10.59(+3.49%)
Dec 17, 2014 294.74 303.89 293.48 303.38 1,934,207 +9.71(+3.31%)
Dec 16, 2014 302.51 293.67 2,030,573 -3.99(-1.34%)
Dec 15, 2014 307.96 308.43 296.60 297.66 2,542,587 -8.44(-2.76%)
Dec 12, 2014 308.16 311.12 305.84 306.10 1,343,186 -3.95(-1.27%)
Dec 11, 2014 311.00 315.32 309.03 310.05 1,619,855 +1.59(+0.52%)
Dec 10, 2014 314.37 315.36 308.02 308.46 1,336,042 -6.46(-2.05%)
Dec 09, 2014 310.69 315.66 306.82 314.92 1,302,672 +1.13(+0.36%)
Dec 08, 2014 309.30 316.80 309.30 313.79 1,869,680 +4.98(+1.61%)
Dec 05, 2014 306.96 309.17 306.17 308.81 682,554 +2.61(+0.85%)
Dec 04, 2014 308.15 309.12 305.10 306.20 820,510 -2.05(-0.67%)
Dec 03, 2014 307.91 308.44 304.00 308.25 1,171,007 +1.38(+0.45%)
Dec 02, 2014 303.22 307.67 303.21 306.87 1,143,810 +6.25(+2.08%)
Dec 01, 2014 302.65 304.46 299.51 300.62 1,016,977 -3.28(-1.08%)
Nov 28, 2014 304.24 307.16 302.83 303.90 494,359 +0.03(+0.01%)
Nov 26, 2014 303.87 303.87 303.87 0 +4.20(+1.40%)
Nov 25, 2014 301.42 301.49 297.13 299.67 891,531 -0.48(-0.16%)
Nov 24, 2014 295.23 300.15 295.23 300.15 1,142,163 +5.14(+1.74%)
Nov 21, 2014 297.00 298.75 294.30 295.01 1,277,833 +0.99(+0.34%)
Nov 20, 2014 292.69 295.75 291.69 294.02 710,236 -0.19(-0.06%)
Nov 19, 2014 294.25 296.81 292.37 294.21 928,911 -1.04(-0.35%)
Nov 18, 2014 290.09 295.57 289.59 295.25 1,341,666 +6.41(+2.22%)
Nov 17, 2014 288.09 292.57 287.80 288.84 1,745,282 +0.67(+0.23%)
Nov 14, 2014 294.00 294.11 286.11 288.17 1,916,343 -5.72(-1.95%)
Nov 13, 2014 297.00 298.29 292.79 293.89 1,323,648 -2.60(-0.88%)
Nov 12, 2014 295.08 296.73 293.41 296.49 864,210 +0.24(+0.08%)
Nov 11, 2014 295.81 297.75 293.81 296.25 1,082,964 +1.05(+0.36%)
Nov 10, 2014 292.16 295.25 290.27 295.20 1,297,391 +5.06(+1.74%)
Nov 07, 2014 292.94 293.64 286.71 290.14 1,305,301 -3.18(-1.08%)
Nov 06, 2014 289.81 293.56 289.16 293.32 1,287,521 +4.42(+1.53%)
Nov 05, 2014 296.42 296.42 287.71 288.90 1,387,850 -4.44(-1.51%)
Nov 04, 2014 294.15 296.07 291.60 293.34 1,240,046 -2.97(-1.00%)
Nov 03, 2014 297.24 298.95 294.80 296.31 1,504,139 -0.31(-0.10%)
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%)
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