iShares NASDAQ Biotechnology Index Fund Historical Stock Prices

IBB 
$303.87
*  
4.20
1.4%
Get IBB Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading IBB now
Exchange: NASDAQ

Community Rating:
View:    IBB Pre-Market
 
 
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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  300.17  303.87  299.40  303.87 824,699
11/26/2014 299.88 303.87 299.4 303.87 824,599
11/25/2014 301.42 301.49 297.13 299.67 891,438
11/24/2014 295.23 300.15 295.23 300.15 1,142,163
11/21/2014 297 298.75 294.3 295.01 1,277,798
11/20/2014 292.69 295.75 291.69 294.02 710,236
11/19/2014 294.25 296.81 292.37 294.21 928,801
11/18/2014 290.09 295.57 289.59 295.25 1,341,666
11/17/2014 288.09 292.57 287.8 288.84 1,745,282
11/14/2014 294 294.11 286.11 288.17 1,915,705
11/13/2014 297 298.29 292.79 293.89 1,323,648
11/12/2014 295.08 296.725 293.41 296.49 864,210
11/11/2014 295.81 297.75 293.81 296.25 1,082,964
11/10/2014 292.16 295.25 290.27 295.2 1,297,391
11/07/2014 292.94 293.64 286.71 290.14 1,305,301
11/06/2014 289.81 293.56 289.16 293.32 1,287,271
11/05/2014 296.42 296.42 287.71 288.9 1,387,850
11/04/2014 294.15 296.07 291.6 293.34 1,240,046
11/03/2014 297.24 298.95 294.8 296.31 1,503,638
10/31/2014 301.22 302.979 295.3 296.62 1,775,679
10/30/2014 289.83 297.21 289.83 296.7 1,249,088
10/29/2014 293.02 293.84 287.9 290.63 1,933,649
10/28/2014 292.97 294.65 291.515 293.95 1,609,220
10/27/2014 288.69 290.44 285.12 290.44 1,296,950
10/24/2014 283.82 288.895 282.79 288.77 1,422,271
10/23/2014 277.9 285.23 277.9 283.62 1,917,313
10/22/2014 275.92 278.81 273.5 276.24 1,411,288
10/21/2014 272.61 278.56 272.12 278.27 1,717,965
10/20/2014 265 270.18 265 269.59 1,166,779
10/17/2014 266.93 268.03 263.11 265.37 1,703,582
10/16/2014 251.5 264.14 251.19 260.98 3,278,766
10/15/2014 251.24 257.81 247.86 256.47 2,700,639
10/14/2014 258.48 261.06 251.66 255.27 2,861,438
10/13/2014 263 264.43 255.44 257.12 2,833,247
10/10/2014 266.3 271.25 262.08 262.34 1,909,987
10/09/2014 273.21 273.84 266.69 267.95 2,307,896
10/08/2014 266.47 274.7 264.52 274.13 2,005,125
10/07/2014 270.51 270.75 266.05 266.62 1,449,795
10/06/2014 276.3 277.43 270.72 271.72 1,162,640
10/03/2014 271.94 275.91 270.528 275.33 1,149,196
10/02/2014 268.93 270.7595 264.64 268.59 1,593,329
10/01/2014 272.45 273.65 267.58 269.43 2,041,362
09/30/2014 276.53 276.54 272.22 273.63 1,242,064
09/29/2014 272.83 277.91 272.62 276.06 832,514
09/26/2014 275 276.65 273.01 276.41 1,203,837
09/25/2014 278.83 280.07 272.69 273.97 1,474,790
09/24/2014 272.85 279.55 272.714 279.29 1,046,243
09/23/2014 270.44 274.1 270.3 271.67 1,001,071
09/22/2014 275.21 275.22 270.11 272.55 1,071,938
09/19/2014 276.19 277.2276 273.09 275.23 822,787
09/18/2014 273.97 275.07 272.58 275.07 449,140
09/17/2014 272 274.4 270.44 272.98 1,269,783
09/16/2014 264.73 271.45 264.05 270.82 1,331,300
09/15/2014 268.12 268.99 263.64 266.09 1,191,522
09/12/2014 272.77 273.5 268.24 269.57 833,470
09/11/2014 273.48 274.62 270.42 273.35 671,121
09/10/2014 269.6 274.64 269.51 274.41 757,359
09/09/2014 272.59 272.69 268.5701 269.48 756,120
09/08/2014 269.6 273.23 269.59 273.06 635,132
09/05/2014 270.51 271.16 265.56 270.6 1,320,939
09/04/2014 275.51 276.22 270.23 270.92 1,221,896
09/03/2014 277.09 277.9 274.59 275.46 571,537
09/02/2014 278.02 278.78 274.8301 276.07 1,017,883
08/29/2014 274.2 276.6299 273.85 276.55 603,103
08/28/2014 273 276.42 273 274.12 943,891
08/27/2014 275.53 276.71 274 275.06 942,364
08/26/2014 273.09 276.47 272.43 275.71 901,394
08/25/2014 268.76 272.879 268.75 272.63 1,114,591
08/22/2014 264.51 266.92 263.05 266.43 576,949
08/21/2014 266.99 267.81 263.65 264.45 1,133,427
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
05/19/2014 226.5 231.955 226.45 231.5 905,676
05/16/2014 229.04 229.79 225.21 228.3 1,138,819
05/15/2014 230 231.57 225.38 228.8 1,687,146
05/14/2014 229.83 233.8 228.25 231.41 1,332,466
05/13/2014 232.5 233.93 230.26 230.51 1,159,440
05/12/2014 227.84 232.4 227.0901 231.92 1,835,392
05/09/2014 222.5 226.44 220.04 226.44 1,387,765
05/08/2014 225.81 231.14 222.87 223.35 1,417,249
05/07/2014 230.27 230.33 223 227.48 1,527,338
05/06/2014 232.53 233.59 228.94 229.33 1,103,672
05/05/2014 226.05 233.28 225.34 233.28 1,399,791
05/02/2014 232.81 233.0665 227.7 229.05 1,838,307
05/01/2014 229.86 234.9 228.14 232.5 1,451,937
04/30/2014 228 230.25 225 230.25 1,388,072
04/29/2014 224.53 230.24 222.84 229.09 2,097,010
04/28/2014 225.72 228.269 217.405 223.06 3,431,493
04/25/2014 227.4 229.2779 223.43 223.96 2,769,262
04/24/2014 233.06 233.22 223.61 229.62 2,824,116
04/23/2014 235.53 235.755 229.25 230.99 2,410,905
04/22/2014 230.35 235.84 230 234.72 3,940,957
04/21/2014 223.81 227.34 221.37 227.34 2,185,223
04/17/2014 221.39 226.39 220.44 222.16 2,969,829
04/16/2014 220.34 223.14 217.43 222.729 4,586,365
04/15/2014 216.72 220.109 207.48 217.61 6,417,161
04/14/2014 218.42 221.44 211.35 215.37 4,119,137
04/11/2014 218.87 225.98 215.25 215.45 6,939,264
04/10/2014 234.57 234.57 219.69 221.89 4,577,219
04/09/2014 227.05 235.25 227 235.08 2,763,662
04/08/2014 227.9 228.38 221.18 225.83 3,951,764
04/07/2014 224.83 231.08 222.25 226.82 5,438,535
04/04/2014 236.97 237.87 223.86 225.3 5,583,495
04/03/2014 241.93 242.14 232.37 234.708 3,045,811
04/02/2014 244.13 245.418 239.49 241.6 1,889,497
04/01/2014 238.71 244.608 237.98 241.65 3,219,824
03/31/2014 231.08 236.59 231.08 236.4 3,140,884
03/28/2014 236.62 238.54 228.69 229.38 3,823,546
03/27/2014 234.21 238.73 228.72 236.14 3,615,190
03/26/2014 242 243.89 235.01 235.09 3,483,281
03/25/2014 241.65 245.61 235.66 239.44 3,489,934
03/24/2014 247.36 247.75 232.84 239.23 6,508,741
03/21/2014 260.3 260.3 245.8601 246.01 5,492,971
03/20/2014 258.59 260.13 256.62 258.25 981,600
03/19/2014 263.06 263.45 257.7 259.47 1,389,243
03/18/2014 257.08 262.32 256.42 262.22 1,400,728
03/17/2014 256.7 259.8 255.01 255.47 1,602,349
03/14/2014 253.01 256.73 251.79 253.87 2,418,774
03/13/2014 262.82 262.85 253.05 254.8 2,578,117
03/12/2014 256.88 261.5 256.1404 261.5 2,330,119
03/11/2014 261.61 263.36 258.05 259.07 1,330,745
03/10/2014 259.4 260.721 255.74 260.5 1,430,407
03/07/2014 264.02 264.28 254.47 259.4 3,899,418
03/06/2014 269.72 270.6 259.86 261.14 3,452,841
03/05/2014 270.17 270.45 267.38 268.29 745,736
03/04/2014 268.29 270.45 267.72 269.23 1,816,824
03/03/2014 259.06 264.8474 258.78 263.91 2,516,304
02/28/2014 272.4 273.02 260.97 264.42 3,211,906
02/27/2014 270.35 273.66 269.1401 272.15 1,311,753
02/26/2014 273.43 274 269.35 270.2 1,386,259
02/25/2014 274.59 275.4 270.59 273.23 1,073,137
02/24/2014 270.97 273.88 270.01 272.08 1,500,931
02/21/2014 266.35 271.05 265.56 268.71 970,318
02/20/2014 262.09 265.79 259.1 265.46 1,356,069
02/19/2014 264.34 265.33 261 261.48 1,252,474
02/18/2014 260.34 264.58 259.81 264.24 1,121,333
02/14/2014 260.38 260.94 256.39 257.51 1,418,514
02/13/2014 253.4 260.12 253 260.03 1,129,445
02/12/2014 258.42 258.42 255.3 255.84 1,078,966
02/11/2014 252.89 255.29 250.48 254.67 1,255,014
02/10/2014 248.11 250.72 246.01 250.72 1,672,179
02/07/2014 238.96 246.36 237.66 246.33 1,699,850
02/06/2014 238.3 239.65 235.86 236.79 1,124,313
02/05/2014 241.21 241.21 232.931 236.95 1,981,829
02/04/2014 239.69 242.5 238.78 241.01 983,292
02/03/2014 247 249.72 237.65 238.43 1,857,313
01/31/2014 246 248.63 245 245.91 1,296,843
01/30/2014 248.3 251.37 246.5 249.964 1,393,083
01/29/2014 238.5 246.8599 237.97 242.8 1,356,120
01/28/2014 240.6 244.66 240 243.84 1,598,761
01/27/2014 243.67 243.748 234.15 238.6 2,968,666
01/24/2014 249.7 250.196 243.961 244.02 1,756,686
01/23/2014 251.89 252.78 249.61 252.735 902,924
01/22/2014 253.57 254.11 251.22 253.74 1,031,879
01/21/2014 251.74 252.18 247.85 251.99 1,007,058
01/17/2014 247.43 249.499 246.54 247.425 954,743
01/16/2014 244.1 246.45 243.22 246.375 608,556
01/15/2014 245 245 240.98 243.14 1,307,201
01/14/2014 236.16 244.05 236.16 244.05 1,045,655
01/13/2014 240.89 242.94 233.99 235.51 1,594,782
01/10/2014 235.54 238.73 232.77 238.73 739,543
01/09/2014 234.37 235.18 231.37 234.48 1,457,831
01/08/2014 227.03 231.83 226.5 231.58 909,460
01/07/2014 225.64 227.2793 224.88 226.93 517,900
01/06/2014 226 227.23 222.29 223.82 1,430,345
01/03/2014 227.06 227.9 225.351 226.03 392,100
01/02/2014 225.73 227.35 224.34 227.09 462,404
12/31/2013 226.83 227.759 225.56 227.06 444,924
12/30/2013 226.28 227.08 224.15 226.84 354,950
12/27/2013 228.11 228.11 225.31 225.92 356,913
12/26/2013 226.4 227.89 225.64 227.24 252,332
12/24/2013 226.16 226.51 224.23 225.5 299,516
12/23/2013 226.24 227.74 224.8 226.02 975,627
12/20/2013 219.32 224.07 219.32 223.7 915,446
12/19/2013 218.37 220.18 217.66 217.99 349,131
12/18/2013 214.39 219.42 212.9 219.31 1,102,485
12/17/2013 216.62 216.62 212.57 213.39 644,969
12/16/2013 215.49 219.39 215.49 215.9 551,029
12/13/2013 216.75 217.09 213.911 215.49 602,552
12/12/2013 214.05 217.43 214.04 215.72 595,794
12/11/2013 219.51 219.53 213.68 214.19 1,979,415
12/10/2013 220.96 221.86 217.66 219.64 1,250,622
12/09/2013 222.09 224 220.755 221.49 754,590
12/06/2013 222.39 222.88 219.3 222.01 415,535
12/05/2013 219.8 221.77 219.37 220.19 676,950
12/04/2013 219.21 221.55 218.31 220.65 511,871
12/03/2013 223.21 223.7 220.07 220.66 899,005
12/02/2013 223.53 224.99 222.69 224.73 673,543
11/29/2013 224.07 225.1 223.8 224.16 414,421
11/27/2013 223.97 224.2582 222.06 223.33 517,830
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?