iShares NASDAQ Biotechnology Index Fund Historical Stock Prices

IBB 
$264.39
*  
2.46
0.92%
Get IBB Alerts
*Delayed - data as of Aug. 21, 2014 15:54 ET  -  Find a broker to begin trading IBB now
Exchange: NASDAQ

Community Rating:
View:    IBB After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
15:54  266.99  267.81  263.65  264.39 1,077,580
08/20/2014 267 268.6 265.84 266.85 668,288
08/19/2014 266.92 267.88 264.61 267.23 959,043
08/18/2014 265.58 267.27 264.84 266.21 1,300,825
08/15/2014 262.64 264.079 258.95 263.41 1,081,025
08/14/2014 257.75 261.32 257.01 261.2 932,085
08/13/2014 253.11 257.59 252.61 257.13 1,096,193
08/12/2014 252.95 253.11 250.914 251.66 816,081
08/11/2014 253.1 254.75 250.84 253.21 660,191
08/08/2014 247.5 252.0899 247.5 251.49 1,252,601
08/07/2014 252.44 252.94 247.35 248.15 1,003,967
08/06/2014 249.26 253.98 248.83 251.822 874,104
08/05/2014 250.97 253.98 249.471 251.64 821,077
08/04/2014 251.54 253.2 248.908 252.07 881,272
08/01/2014 249.39 253.82 247.482 250.28 1,585,784
07/31/2014 254.78 255.46 250.01 250.83 1,710,109
07/30/2014 258.9 260.81 256.288 257.25 1,184,427
07/29/2014 251.91 256.15 251.32 254.78 832,587
07/28/2014 253.29 254.059 249.94 251.91 952,772
07/25/2014 255 255.35 251.94 254.06 1,119,395
07/24/2014 260.01 260.01 254.69 255.45 1,662,321
07/23/2014 257.77 260.31 257.02 259.34 1,833,859
07/22/2014 252.27 254.88 252.27 253.68 1,184,770
07/21/2014 248.94 251.52 247.55 250.86 1,121,996
07/18/2014 244.12 251.28 243.68 250.3899 2,432,003
07/17/2014 246.15 249.47 242.36 243.07 2,750,665
07/16/2014 253 253.42 248.2 248.52 2,433,270
07/15/2014 257.98 258.74 250.89 252.43 2,717,456
07/14/2014 259.31 259.85 256.91 258.1 613,964
07/11/2014 255.41 257.83 254.33 256.76 585,051
07/10/2014 251.55 256.848 250.86 255.48 1,039,728
07/09/2014 253.27 256.7099 250.34 256.17 1,366,478
07/08/2014 257.9 258.5 251.76 253.63 2,237,871
07/07/2014 265.37 265.9 258.83 259.09 1,975,048
07/03/2014 265.29 266.43 263.24 266.02 612,824
07/02/2014 263.2 265.77 262.04 264.55 723,066
07/01/2014 258.89 263.3 258.1801 263.12 1,128,454
06/30/2014 256.92 258.12 255.64 257.03 1,029,265
06/27/2014 255.99 256.73 254.16 256.73 991,390
06/26/2014 255.14 256.41 252.78 256.38 853,954
06/25/2014 253.65 257.621 253.65 255.88 725,669
06/24/2014 256.51 259.87 254.36 255.48 1,519,703
06/23/2014 255.68 256.73 252.5 252.91 1,068,929
06/20/2014 251.06 255.64 250.85 255.64 1,453,092
06/19/2014 250.01 251.16 248.64 250.56 947,285
06/18/2014 248.1 249.92 246.28 249.86 827,180
06/17/2014 247.57 249.4099 246.44 247.77 709,139
06/16/2014 247.43 250.44 246.2 248.49 999,079
06/13/2014 248.25 248.91 245.17 247.59 957,153
06/12/2014 247.51 250.25 246.702 247.83 926,266
06/11/2014 247.35 250.61 246.7 249.03 1,282,104
06/10/2014 248 249.92 245.8635 249.3 1,368,881
06/09/2014 246.55 250.05 246.55 248.03 1,405,798
06/06/2014 246.6 246.6899 243.97 246.09 674,875
06/05/2014 243.76 246.76 242.08 245.19 1,075,899
06/04/2014 240.3 243.72 239.34 243.47 907,627
06/03/2014 238.1 241 237.48 240.92 908,704
06/02/2014 240.01 240.74 236.25 239.91 961,539
05/30/2014 241.01 241.59 238.04 239.59 989,306
05/29/2014 240 242.28 239.95 240.96 509,285
05/28/2014 241.19 241.29 239.01 239.59 1,165,615
05/27/2014 236.7 240.68 236.6 240.47 1,455,811
05/23/2014 234.91 235.57 232.22 234.64 855,566
05/22/2014 230 236.28 229 234.15 1,619,031
05/21/2014 228.45 231.35 227.83 229.74 769,559
05/20/2014 231.4 231.58 227.07 228.36 1,308,049
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?