IBB Historical Prices | iShares Nasdaq Biotechnology In Stock

Dow

0.80% Nasdaq

0.97%

iShares Nasdaq Biotechnology (IBB)

-Nasdaq GIDS

182.01 1.78(0.99%) May 17, 5:30PM EDT|After Hours : 181.90 0.01 (0.01%) May 17, 6:48PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	181.28	182.10	179.75	182.01	493,600	182.01
May 16, 2013	184.96	184.96	179.32	180.23	815,400	180.23
May 15, 2013	186.18	186.98	182.87	184.02	650,200	184.02
May 14, 2013	183.22	186.34	183.10	186.18	1,283,100	186.18
May 13, 2013	180.02	183.28	179.36	183.04	982,300	183.04
May 10, 2013	175.60	180.07	174.89	180.02	435,000	180.02
May 9, 2013	174.50	176.10	174.50	174.89	386,700	174.89
May 8, 2013	175.10	175.96	173.52	174.78	707,200	174.78
May 7, 2013	176.90	176.90	174.18	174.52	630,300	174.52
May 6, 2013	177.46	177.61	175.01	175.95	488,000	175.95
May 3, 2013	176.81	179.04	176.37	176.62	863,000	176.62
May 2, 2013	172.43	174.80	172.07	173.99	455,400	173.99
May 1, 2013	172.56	174.16	170.81	171.17	760,900	171.17
Apr 30, 2013	173.22	173.56	170.45	172.31	658,700	172.31
Apr 29, 2013	174.00	174.61	173.00	173.47	772,700	173.47
Apr 26, 2013	173.64	174.50	172.00	173.13	442,200	173.13
Apr 25, 2013	171.37	173.25	170.62	173.14	1,424,000	173.14
Apr 24, 2013	173.57	173.62	169.50	169.67	1,454,800	169.67
Apr 23, 2013	175.00	177.07	173.50	174.78	1,186,300	174.78
Apr 22, 2013	173.98	174.38	172.59	173.97	770,700	173.97
Apr 19, 2013	169.12	172.68	168.08	172.58	1,338,100	172.58
Apr 18, 2013	167.80	167.82	163.41	164.95	617,400	164.95
Apr 17, 2013	167.90	167.90	164.19	167.12	659,800	167.12
Apr 16, 2013	167.09	167.96	165.02	167.94	688,500	167.94
Apr 15, 2013	169.01	169.34	164.39	164.68	722,800	164.68
Apr 12, 2013	166.87	169.26	166.85	169.20	922,900	169.20
Apr 11, 2013	165.96	167.99	165.70	167.43	675,400	167.43
Apr 10, 2013	161.71	165.30	161.61	165.30	531,100	165.30
Apr 9, 2013	161.11	161.90	160.18	160.95	325,200	160.95
Apr 8, 2013	160.21	160.35	158.56	160.35	263,600	160.35
Apr 5, 2013	158.83	160.12	157.18	159.94	517,500	159.94
Apr 4, 2013	160.00	160.90	158.73	160.18	367,000	160.18
Apr 3, 2013	163.46	163.46	158.53	159.48	639,700	159.48
Apr 2, 2013	160.86	162.76	160.13	162.19	767,900	162.19
Apr 1, 2013	160.51	161.25	158.75	159.56	391,900	159.56
Mar 28, 2013	157.97	160.19	157.90	159.93	615,400	159.93
Mar 27, 2013	155.36	157.81	154.39	157.77	373,500	157.77
Mar 26, 2013	155.92	156.33	154.90	155.65	171,400	155.65
Mar 25, 2013	156.70	156.76	154.41	155.09	361,800	155.09
Mar 22, 2013	154.45	156.11	154.45	156.09	361,400	156.09
Mar 21, 2013	155.76	156.00	154.42	154.99	370,300	154.99
Mar 20, 2013	155.04	156.58	155.04	156.05	351,400	156.05
Mar 19, 2013	155.41	156.08	153.72	154.58	577,300	154.58
Mar 18, 2013	154.02	155.60	153.07	154.91	432,600	154.91
Mar 15, 2013	157.25	157.25	155.71	155.89	202,100	155.89
Mar 14, 2013	156.51	157.00	156.13	156.97	460,800	156.97
Mar 13, 2013	156.51	156.58	155.42	156.11	478,500	156.11
Mar 12, 2013	156.10	156.71	155.37	156.68	333,700	156.68
Mar 11, 2013	155.97	156.10	155.47	156.10	273,900	156.10
Mar 8, 2013	154.51	155.77	154.05	155.66	452,100	155.66
Mar 7, 2013	154.50	154.78	153.95	154.37	420,300	154.37
Mar 6, 2013	154.59	154.59	153.51	154.48	623,700	154.48
Mar 5, 2013	152.38	153.70	152.00	153.23	590,400	153.23
Mar 4, 2013	149.19	151.47	148.75	151.27	339,000	151.27
Mar 1, 2013	146.49	149.60	146.45	149.57	526,800	149.57
Feb 28, 2013	146.68	148.63	146.68	147.79	639,300	147.79
Feb 27, 2013	144.83	147.43	144.45	146.69	561,800	146.69
Feb 26, 2013	144.53	145.04	143.25	144.46	360,500	144.46
Feb 25, 2013	146.12	147.24	144.24	144.37	568,300	144.37
Feb 22, 2013	144.44	146.03	144.42	146.03	451,600	146.03
Feb 21, 2013	144.08	144.84	143.15	143.74	469,600	143.74
Feb 20, 2013	146.14	146.96	144.91	144.91	207,000	144.91
Feb 19, 2013	145.66	146.25	145.05	146.14	232,900	146.14
Feb 15, 2013	146.00	146.04	145.16	145.76	288,900	145.76
Feb 14, 2013	146.50	146.71	144.67	146.05	570,900	146.05
Feb 13, 2013	146.20	146.50	145.40	146.39	221,700	146.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IBB

Quotes

Charts

News & Info

ETF

Analyst

iShares Nasdaq Biotechnology (IBB)