iShares Nasdaq Biotechnology Index Fund Historical Stock Prices

IBB 
$337.92
*  
1.83
0.54%
Get IBB Alerts
*Delayed - data as of Mar. 3, 2015  -  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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  339.67  339.74  333.971  337.92 1,677,355
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
12/31/2014 305.7 309.42 303.15 303.35 1,251,634
12/30/2014 306.21 308.16 304.23 304.62 578,949
12/29/2014 307.06 308.94 305.19 308.01 719,757
12/26/2014 302.23 307.06 301.52 306.61 833,771
12/24/2014 293.07 302.56 293 299.8 1,260,851
12/23/2014 309.21 309.94 292.04 294.68 3,641,386
12/22/2014 310.5 313.2199 306.37 309.08 2,155,777
12/19/2014 314.61 319.14 310.8734 317.2 2,018,589
12/18/2014 308.89 313.97 307.2 313.97 1,515,883
12/17/2014 294.74 303.89 293.48 303.38 1,934,067
12/16/2014 295.3 302.51 292.97 293.67 2,030,573
12/15/2014 307.965 308.43 296.6006 297.66 2,541,329
12/12/2014 308.16 311.12 305.84 306.1 1,343,091
12/11/2014 311 315.32 309.03 310.05 1,619,855
12/10/2014 314.37 315.36 308.02 308.46 1,335,692
12/09/2014 310.69 315.66 306.82 314.92 1,302,599
12/08/2014 309.3 316.804 309.3 313.79 1,869,679
12/05/2014 306.96 309.17 306.17 308.81 682,524
12/04/2014 308.15 309.12 305.1 306.2 820,510
12/03/2014 307.91 308.44 304 308.25 1,171,007
12/02/2014 303.22 307.67 303.21 306.87 1,143,530
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?