iShares Nasdaq Biotechnology Index Fund Historical Stock Prices

IBB 
$381.55
*  
2.75
0.73%
Get IBB Alerts
*Delayed - data as of Jul. 31, 2015 15:32 ET  -  Find a broker to begin trading IBB now
Exchange: NASDAQ

Community Rating:
View:    IBB 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 29-APR-2015 TO 30-JUL-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.
15:32  381.42  385.37  379.75  381.55 860,019
07/30/2015 374 380.1399 370.3 378.8 1,566,824
07/29/2015 384.75 385.4772 374.68 377.43 1,513,408
07/28/2015 377.76 383.33 373.69 382.84 2,143,760
07/27/2015 374.45 376.5699 369.69 373.58 2,911,587
07/24/2015 386.63 389 375.96 377.58 3,917,189
07/23/2015 394.35 397.58 392.32 393.75 1,820,409
07/22/2015 390.11 395.61 388.91 394.35 1,364,537
07/21/2015 398 398.67 391.04 395.49 1,390,602
07/20/2015 399.27 400.79 396.5 398 1,211,631
07/17/2015 395 397.69 392.85 397.585 1,293,079
07/16/2015 393.51 396.48 391.35 395.67 1,472,149
07/15/2015 393.06 396.94 389.1 390.76 2,413,182
07/14/2015 380.42 388.68 379.25 387.94 1,869,215
07/13/2015 376.2 380.07 376 379.15 1,214,131
07/10/2015 372.02 372.86 367.54 372.8 1,351,847
07/09/2015 368.31 369.43 365.35 366.74 1,293,673
07/08/2015 369 370.75 361.89 362.78 2,480,626
07/07/2015 373.26 373.92 365.85 373.42 1,425,159
07/06/2015 367.66 375.83 366.0001 372.36 1,145,406
07/02/2015 372.1 372.1 368.06 370.35 840,802
07/01/2015 374.04 375 367.91 369.9 1,341,399
06/30/2015 366.18 370.165 363.27 368.97 2,153,698
06/29/2015 367.99 371.93 360.57 360.57 2,034,207
06/26/2015 377 377.5 369.3 372.78 1,876,178
06/25/2015 378.06 379.97 373.52 375.84 1,505,437
06/24/2015 382.38 383.28 376.56 377.59 1,250,665
06/23/2015 383.5 385.02 380.81 383.25 1,203,665
06/22/2015 380.68 383.54 379.2901 383.165 1,736,374
06/19/2015 378 379.16 375 377.49 2,056,414
06/18/2015 368.16 378.36 367.53 377.88 3,372,118
06/17/2015 365.76 368 364.39 366.55 1,302,603
06/16/2015 362.01 365.54 361.5 364.38 927,367
06/15/2015 360.9 364.09 358.23 363.68 1,388,257
06/12/2015 365.73 366.9 362 363.9 1,279,290
06/11/2015 366.95 368.61 365.3 368.07 1,273,185
06/10/2015 359.76 366.09 357.8 365.83 1,948,293
06/09/2015 364.84 364.97 358.47 360.64 2,552,740
06/08/2015 367.12 367.95 363.26 365.01 1,581,948
06/05/2015 361.48 367.71 359.1 367.04 2,013,266
06/04/2015 363.63 366.18 360.06 362.79 1,534,193
06/03/2015 365.64 366.2 362.58 364.82 871,576
06/02/2015 363.42 366.12 360.284 363.46 1,667,719
06/01/2015 367 367.37 360.6 364.81 1,347,420
05/29/2015 364.55 367.84 363.21 365.03 2,213,976
05/28/2015 365.34 366.99 362 364.89 1,553,854
05/27/2015 360.3 367 359.55 366.96 1,351,933
05/26/2015 362.51 364.2 358.5 360.3 1,321,125
05/22/2015 363.53 365.49 362.67 364.54 883,628
05/21/2015 364.15 365.28 361.62 363.6 891,831
05/20/2015 360.48 365.7 357.13 363.59 1,391,206
05/19/2015 360.81 361.9499 358.59 360.48 1,163,317
05/18/2015 353.96 360.67 353.96 360.3 1,447,193
05/15/2015 355.92 356.99 353.801 355.61 1,191,706
05/14/2015 353.42 355.65 347.94 355.59 1,416,838
05/13/2015 352.79 355.16 349.19 350.85 1,137,837
05/12/2015 348.905 352.93 346.01 351.79 2,014,907
05/11/2015 353.99 354.93 351 352.29 1,171,599
05/08/2015 348.775 353.72 348.09 352.14 2,100,716
05/07/2015 343.13 344.94 338.7 344.11 1,599,768
05/06/2015 341.83 344 336.81 340.72 2,061,851
05/05/2015 344.25 344.9 337.08 338 2,015,853
05/04/2015 344.72 350.74 344.31 345.19 2,282,265
05/01/2015 338.755 344.55 338.01 344 2,502,063
04/30/2015 342.4 345.62 330.6 333.66 3,522,521
04/29/2015 342.6 349.05 340.73 344.81 2,359,294
*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?