iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
322.41 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 320.50 322.99 319.24 322.41 756,487 +1.44(+0.45%)
Jan 22, 2015 311.12 320.97 1,660,942 +2.48(+0.78%)
Jan 21, 2015 323.31 317.56 318.49 1,471,320 -4.74(-1.47%)
Jan 20, 2015 320.28 323.82 314.83 323.23 1,677,100 +5.41(+1.70%)
Jan 16, 2015 307.53 317.97 307.50 317.82 1,930,712 +10.12(+3.29%)
Jan 15, 2015 307.30 307.70 1,802,627 -7.87(-2.49%)
Jan 14, 2015 311.42 316.94 310.56 315.57 1,480,612 +0.60(+0.19%)
Jan 13, 2015 314.97 2,377,818 -0.09(-0.03%)
Jan 12, 2015 315.54 317.94 314.39 315.06 2,214,631 +1.74(+0.56%)
Jan 09, 2015 316.60 317.08 310.22 313.32 1,036,001 -1.12(-0.36%)
Jan 08, 2015 315.95 316.70 311.66 314.44 1,412,349 +2.44(+0.78%)
Jan 07, 2015 304.46 312.00 304.26 312.00 1,549,248 +11.19(+3.72%)
Jan 06, 2015 307.23 309.36 298.04 300.81 1,883,497 -5.04(-1.65%)
Jan 05, 2015 304.00 309.42 303.50 305.85 1,543,713 -0.49(-0.16%)
Jan 02, 2015 306.39 309.39 303.47 306.34 928,112 +2.99(+0.99%)
Dec 31, 2014 303.35 303.35 303.35 0 -1.27(-0.42%)
Dec 30, 2014 306.21 308.16 304.23 304.62 578,949 -3.39(-1.10%)
Dec 29, 2014 307.06 308.94 305.19 308.01 720,388 +1.40(+0.46%)
Dec 26, 2014 302.23 307.06 301.52 306.61 834,004 +6.81(+2.27%)
Dec 24, 2014 299.80 299.80 299.80 0 +5.12(+1.74%)
Dec 23, 2014 309.21 309.94 292.04 294.68 3,641,421 -14.40(-4.66%)
Dec 22, 2014 310.50 313.22 306.37 309.08 2,156,253 -8.12(-2.56%)
Dec 19, 2014 314.61 319.14 310.87 317.20 2,018,849 +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%)
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