IBB - iShares Nasdaq Biotechnology ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 2018110.74111.54109.88110.36110.361,927,000
Feb 15, 2018110.51110.98109.19110.76110.762,053,800
Feb 14, 2018106.99110.28106.52109.73109.734,541,400
Feb 13, 2018107.30107.78105.92107.54107.541,809,400
Feb 12, 2018105.83108.40105.81107.35107.353,049,700
Feb 09, 2018105.58106.59101.02105.67105.677,967,100
Feb 08, 2018109.89110.07104.76104.86104.864,131,400
Feb 07, 2018108.96110.89108.79109.41109.413,007,700
Feb 06, 2018105.67109.64105.32109.36109.367,984,300
Feb 05, 2018111.05112.49107.18107.18107.186,085,600
Feb 02, 2018113.01113.98111.95112.14112.144,360,400
Feb 01, 2018113.75114.74113.25113.98113.982,864,100
Jan 31, 2018116.32117.15113.70114.08114.083,730,600
Jan 30, 2018116.41117.48115.82116.27116.274,559,700
Jan 29, 2018117.99119.30117.85118.50118.502,519,200
Jan 26, 2018117.06118.40116.98118.04118.042,631,700
Jan 25, 2018116.31117.01115.55116.63116.632,208,800
Jan 24, 2018117.03117.36114.86115.90115.902,823,100
Jan 23, 2018115.50117.42115.42116.81116.813,569,400
Jan 22, 2018112.98115.67112.82115.52115.523,390,800
Jan 19, 2018111.45112.15111.28112.00112.002,119,500
Jan 18, 2018111.39111.52110.16111.27111.271,458,900
Jan 17, 2018111.60111.93110.62111.41111.412,192,300
Jan 16, 2018112.31113.30110.36110.60110.603,959,700
Jan 12, 2018111.50112.40111.01111.98111.982,199,100
Jan 11, 2018111.28111.55110.29111.23111.231,770,800
Jan 10, 2018110.00111.04109.14110.91110.911,728,300
Jan 09, 2018108.79110.84108.61110.41110.413,759,300
Jan 08, 2018110.06110.15107.56108.37108.373,548,000
Jan 05, 2018110.49110.76109.19109.83109.832,010,900
Jan 04, 2018111.02111.37109.46109.97109.972,437,600
Jan 03, 2018109.51111.22109.15110.88110.883,637,600
Jan 02, 2018107.49109.46106.68109.34109.343,765,800
Dec 29, 2017107.58108.28106.68106.77106.771,965,300
Dec 28, 2017107.65108.15107.00107.79107.791,067,100
Dec 27, 2017107.50108.16107.36107.59107.591,679,000
Dec 26, 2017106.80107.55106.53107.44107.44992,000
Dec 22, 2017106.47107.31106.11106.94106.941,041,600
Dec 21, 2017106.46107.24106.32106.80106.801,489,700
Dec 21, 20170.125 Dividend
Dec 20, 2017106.20107.00106.20106.66106.541,391,100
Dec 19, 2017106.23106.94105.91106.11105.991,451,000
Dec 18, 2017107.29107.39106.24106.36106.241,985,700
Dec 15, 2017105.61106.66104.83106.60106.483,038,100
Dec 14, 2017106.73107.23104.83105.17105.052,640,800
Dec 13, 2017105.92107.28105.62106.72106.592,902,800
Dec 12, 2017105.76106.27105.30105.76105.641,728,300
Dec 11, 2017107.13107.49105.78106.23106.112,544,200
Dec 08, 2017104.56106.53104.56106.07105.952,811,500
Dec 07, 2017103.00104.46102.47104.05103.932,132,200
Dec 06, 2017103.03103.68101.47102.58102.463,020,300
Dec 05, 2017104.27105.07103.15103.33103.213,054,800
Dec 04, 2017106.60107.00103.76104.03103.912,351,200
Dec 01, 2017105.36106.33103.35105.70105.582,822,700
Dec 01, 20173/1 Stock Split
Nov 30, 2017103.87105.41103.87105.25105.131,025,700
Nov 29, 2017103.77105.00103.15103.76103.64897,000
Nov 28, 2017103.65103.93102.80103.77103.65971,100
Nov 27, 2017104.25104.62103.29103.48103.36851,700
Nov 24, 2017104.32104.54103.93104.21104.09357,400
Nov 22, 2017103.98104.27103.67104.17104.05519,100
Nov 21, 2017103.40103.82103.10103.57103.45791,100
Nov 20, 2017103.78103.98102.64102.78102.66881,900
Nov 17, 2017103.60103.95103.03103.74103.62731,600
Nov 16, 2017102.85103.78102.20103.60103.48940,700
Nov 15, 2017101.11102.61100.67102.08101.961,432,500
Nov 14, 2017103.31103.31100.68101.68101.562,070,400
Nov 13, 2017103.93104.03103.02103.36103.24670,700
Nov 10, 2017103.67104.22102.89104.06103.941,067,500
Nov 09, 2017103.67103.95102.62103.68103.56945,900
Nov 08, 2017105.13105.57103.95104.27104.14597,200
Nov 07, 2017105.64105.64104.30104.67104.55828,200
Nov 06, 2017105.98106.19105.14105.20105.07856,100
Nov 03, 2017103.84105.74103.84105.62105.501,125,600
Nov 02, 2017104.07104.94103.56104.02103.901,020,700
Nov 01, 2017105.10105.67103.84104.06103.941,128,000
Oct 31, 2017105.67106.20104.29104.73104.60926,800
Oct 30, 2017105.22106.62104.80105.55105.431,268,300
Oct 27, 2017104.60105.63103.75105.37105.251,251,400
Oct 26, 2017104.87105.77104.01104.66104.542,353,000
Oct 25, 2017108.39108.56106.43107.15107.021,295,700
Oct 24, 2017109.30109.30107.29108.39108.261,138,900
Oct 23, 2017110.37110.64109.14109.25109.12867,000
Oct 20, 2017111.17111.18109.81110.60110.47974,700
Oct 19, 2017111.67112.36110.83111.70111.57745,100
Oct 18, 2017113.06113.46111.82111.99111.86653,500
Oct 17, 2017112.33113.12112.14112.71112.57603,100
Oct 16, 2017112.26113.90111.84112.28112.151,405,800
Oct 13, 2017112.76112.84111.86112.13112.002,973,600
Oct 12, 2017112.90113.13111.96112.38112.242,249,700
Oct 11, 2017113.20113.20112.53112.96112.831,473,900
Oct 10, 2017113.06113.57112.63113.20113.061,119,300
Oct 09, 2017113.59113.91112.92113.16113.031,509,600
Oct 06, 2017113.44114.17112.94113.49113.361,710,000
Oct 05, 2017113.50113.98112.90113.62113.482,173,800
Oct 04, 2017113.00113.64112.48113.49113.363,184,800
Oct 03, 2017113.01113.13111.53112.62112.482,390,400
Oct 02, 2017111.65112.93111.37112.88112.755,541,900
Sep 29, 2017110.46111.31109.68111.20111.072,643,300
Sep 28, 2017109.99110.64109.27110.18110.053,078,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...