ETFIS Series Trust I BioShares Biotechnology Clinical Trials Fund Historical Stock Prices

(ETF)
BBC 
$19.5548
*  
0.3591
1.87%
Get BBC Alerts
*Delayed - data as of Dec. 2, 2016 13:11 ET  -  Find a broker to begin trading BBC now
Exchange:NASDAQ

Community Rating:
View:    BBC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:11 19.05 19.634 19.05 19.5548 7,125
12/01/2016 20.02 20.04 19.1957 19.1957 8,678
11/30/2016 20.72 20.72 19.8 19.8364 13,846
11/29/2016 20.62 20.8008 20.62 20.7333 12,042
11/28/2016 21.43 21.43 20.65 20.7 30,442
11/25/2016 21.36 21.71 21.36 21.71 1,633
11/23/2016 20.38 21.5 20.2501 21.5 7,634
11/22/2016 22.0436 22.0436 21.02 21.03 16,049
11/21/2016 22.03 22.03 21.4291 21.65 7,619
11/18/2016 21.74 21.74 21.3201 21.63 6,297
11/17/2016 21.47 21.7 21.3831 21.6036 6,093
11/16/2016 22.13 22.3148 21.4329 21.4329 10,034
11/15/2016 22.21 22.27 21.79 22.1 5,723
11/14/2016 22.23 22.26 21.4922 22.14 21,120
11/11/2016 21.06 21.69 21.014 21.69 21,779
11/10/2016 20.73 21.05 20.42 20.88 32,055
11/09/2016 19.71 20.2178 19.22 20.2 96,403
11/08/2016 18.16 18.35 17.8066 18.25 27,754
11/07/2016 17.79 18.09 17.6593 17.9338 10,008
11/04/2016 16.42 17.3588 16.42 17.3148 10,039
11/03/2016 17.48 17.48 16.33 16.33 12,375
11/02/2016 18.23 18.23 17.5652 17.5652 5,891
11/01/2016 18.14 18.3527 17.82 18.2248 65,209
10/31/2016 18.48 18.48 18.1299 18.143 6,953
10/28/2016 18.51 18.66 18.12 18.3497 15,951
10/27/2016 19.41 19.46 18.81 18.8166 9,126
10/26/2016 19.34 19.5 19.34 19.39 1,922
10/25/2016 19.66 19.66 19.66 19.66 00
10/24/2016 20.02 20.02 19.66 19.66 4,528
10/21/2016 19.93 20.04 19.9251 19.9251 1,419
10/20/2016 19.6441 20.0508 19.6441 20.0508 3,701
10/19/2016 19.63 19.63 19.43 19.4575 7,612
10/18/2016 19.85 20.0199 19.85 19.91 3,739
10/17/2016 20.06 20.06 19.5 19.63 12,146
10/14/2016 20.65 20.65 20.09 20.09 4,540
10/13/2016 20.4 20.9431 20.01 20.815 22,850
10/12/2016 21.59 21.59 20.745 20.7785 6,513
10/11/2016 22.08 22.2999 21.58 21.58 12,966
10/10/2016 22.1134 22.46 22.1134 22.444 12,032
10/07/2016 22 22.02 21.62 21.73 3,309
10/06/2016 22.47 22.47 22.01 22.01 8,900
10/05/2016 22.6163 23.104 22.6163 22.84 8,518
10/04/2016 22.5494 22.782 22.4468 22.4468 1,316
10/03/2016 22.38 22.51 22.3494 22.51 1,688
09/30/2016 22.17 22.682 22.05 22.65 5,105
09/29/2016 23.01 23.01 22.185 22.2033 8,558
09/28/2016 22.97 23.32 22.92 23.187 10,957
09/27/2016 22.9 23.35 22.9 23.32 14,658
09/26/2016 22.921 23.05 22.85 22.89 2,367
09/23/2016 23.25 23.25 22.7901 23.0499 3,451
09/22/2016 23.13 23.13 22.7558 23.12 11,703
09/21/2016 22.91 23 22.16 22.88 16,972
09/20/2016 22.5 22.83 22.5 22.73 6,112
09/19/2016 21.9 22.683 21.9 22.25 45,421
09/16/2016 21.4 21.77 21.4 21.77 4,964
09/15/2016 21.52 21.9 21.4799 21.85 13,856
09/14/2016 20.88 21.5 20.88 21.39 10,817
09/13/2016 20.68 20.68 20.0845 20.61 2,350
09/12/2016 20.08 20.8264 20.046 20.81 5,766
09/09/2016 20.8572 20.8572 20.5001 20.5001 1,783
09/08/2016 20.82 21.203 20.8001 21.1964 5,852
09/07/2016 20.8355 20.8899 20.71 20.71 3,319
09/06/2016 20.1 20.54 20.1 20.53 1,753
09/02/2016 20.18 20.18 19.911 19.92 13,674
09/01/2016 19.97 19.97 19.86 19.918 42,165
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?