iShares Nasdaq Biotechnology Index Fund Historical Stock Prices

IBB 
$340.08
*  
3.35
0.98%
Get IBB Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading IBB now
Exchange: NASDAQ

Community Rating:
 
 
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-JAN-2015 TO 01-APR-2015

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.
16:00  342.68  343.22  334.12  340.08 3,924,501
04/01/2015 342.675 343.22 334.12 340.08 3,927,835
03/31/2015 349.5 349.81 343.43 343.43 1,983,913
03/30/2015 352.67 353.04 347.5 351.32 2,150,644
03/27/2015 341.98 349.44 341.64 347.46 1,973,830
03/26/2015 336.68 345.13 333.78 340.81 5,217,681
03/25/2015 356.5 358.84 340.76 341.3 4,802,518
03/24/2015 358.9 362.93 355.72 355.95 2,512,150
03/23/2015 361.6 362.67 356.25 358.28 2,731,222
03/20/2015 374.62 374.97 363.63 366.52 3,332,058
03/19/2015 360.03 365.89 360 365.25 2,498,377
03/18/2015 355.41 360.44 352.36 358.14 1,546,348
03/17/2015 353.01 356.629 351.58 356.25 1,318,835
03/16/2015 347.76 353.97 347.52 353.97 1,678,625
03/13/2015 344.6 349.305 342.27 345.33 1,011,044
03/12/2015 344.24 345.07 341.1 344.83 815,367
03/11/2015 342.78 344.08 339.67 342.54 1,047,697
03/10/2015 339.47 345.66 337.41 341.43 1,774,227
03/09/2015 342.51 343.44 338.85 342.87 1,057,104
03/06/2015 346.22 347 341.56 342.36 1,623,592
03/05/2015 344.27 348.98 343.77 347.67 1,657,991
03/04/2015 336.54 341.93 334 340.09 1,298,732
03/03/2015 339.67 339.74 333.971 337.92 1,677,445
03/02/2015 337.23 340.22 337.15 339.75 1,029,193
02/27/2015 339.64 340.94 336.21 337.47 1,481,012
02/26/2015 338.77 340.93 335.07 340.8 1,328,570
02/25/2015 335.37 341.49 332 339.45 1,864,027
02/24/2015 338.64 338.82 332.88 335.15 1,554,646
02/23/2015 337.82 341.46 336.458 338 1,522,966
02/20/2015 331.55 336.43 331.22 336.43 931,784
02/19/2015 328.5 332.65 328.5 331.985 917,583
02/18/2015 326.82 329.42 324.58 329.42 927,592
02/17/2015 323.19 327.24 322.725 326.82 882,020
02/13/2015 321.89 323.55 318.13 323.46 819,705
02/12/2015 319.99 320.57 315.77 320.42 728,021
02/11/2015 318.18 322.49 315.45 317.25 1,224,120
02/10/2015 316.43 319.2599 314.43 318.26 847,336
02/09/2015 314.19 317.46 313.08 313.41 1,081,409
02/06/2015 319.91 322.82 314.79 315.59 1,030,782
02/05/2015 314.71 320.49 313.6656 319.91 940,051
02/04/2015 310.13 314.6832 305.01 312.55 3,174,801
02/03/2015 320.83 322 310.1342 317.79 3,076,280
02/02/2015 323.65 324.45 315.3919 319.58 1,893,283
01/30/2015 323.93 329.16 321.06 321.65 1,688,555
01/29/2015 319.88 323.01 314.74 322.85 1,188,167
01/28/2015 327.8 328.55 318.61 318.98 1,412,605
01/27/2015 323.62 329.195 323.62 325.98 1,432,592
01/26/2015 323.13 328.316 321.15 328 1,310,089
01/23/2015 320.5 322.99 319.24 322.41 756,487
01/22/2015 319.88 321.03 311.12 320.97 1,660,942
01/21/2015 321.4 323.31 317.56 318.49 1,471,270
01/20/2015 320.28 323.82 314.83 323.23 1,676,020
01/16/2015 307.53 317.97 307.5 317.82 1,930,535
01/15/2015 317.375 318.28 307.3 307.7 1,802,477
01/14/2015 311.42 316.94 310.56 315.57 1,480,612
01/13/2015 319.17 322.46 311.38 314.97 2,377,818
01/12/2015 315.54 317.94 312.33 315.06 2,214,624
01/09/2015 316.6 317.08 310.22 313.32 1,035,976
01/08/2015 315.95 316.6999 311.66 314.44 1,412,079
01/07/2015 304.46 312 304.26 312 1,548,355
01/06/2015 307.23 309.36 298.04 300.81 1,883,497
01/05/2015 304 309.42 303.5 305.85 1,543,643
01/02/2015 306.39 309.39 303.47 306.34 928,107
*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?