IBB - iShares Nasdaq Biotechnology ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018112.74112.88111.69112.23112.232,423,600
Jun 21, 2018113.56113.90112.29112.61112.612,822,400
Jun 20, 2018112.25113.98112.04113.90113.902,969,100
Jun 19, 2018109.33112.21109.26112.04112.043,046,400
Jun 18, 2018110.16110.52109.44110.43110.433,346,100
Jun 15, 2018111.09111.75110.59111.26111.262,545,800
Jun 14, 2018110.47111.64110.34111.38111.381,783,700
Jun 13, 2018110.78111.71110.18110.49110.492,685,900
Jun 12, 2018110.00111.29109.98110.91110.911,332,900
Jun 11, 2018110.07110.35109.66109.98109.982,639,900
Jun 08, 2018109.53110.45109.25110.11110.111,261,900
Jun 07, 2018110.60110.94109.06109.76109.761,985,100
Jun 06, 2018109.18110.82109.13110.52110.521,560,600
Jun 05, 2018109.07109.96108.48109.16109.162,133,200
Jun 04, 2018109.70109.96107.61109.13109.132,459,900
Jun 01, 2018109.13110.10108.54109.84109.841,982,600
May 31, 2018108.80109.28107.71108.45108.453,137,100
May 30, 2018107.55108.84107.26108.51108.512,797,900
May 29, 2018106.80107.62105.85107.08107.083,018,400
May 25, 2018107.51107.78107.26107.56107.562,078,800
May 24, 2018107.25107.72106.79107.34107.341,713,600
May 23, 2018106.10107.63106.10107.25107.251,488,000
May 22, 2018106.50107.40106.19106.72106.722,129,600
May 21, 2018108.13108.43105.93106.38106.382,515,200
May 18, 2018107.79108.16107.25107.80107.805,527,100
May 17, 2018107.48107.72106.84107.59107.592,489,200
May 16, 2018106.60107.98106.45107.53107.531,393,700
May 15, 2018106.82106.96106.23106.58106.582,117,900
May 14, 2018106.80108.48106.80107.68107.683,458,500
May 11, 2018103.73106.93103.73106.58106.585,060,300
May 10, 2018103.87104.91103.41103.73103.732,787,300
May 09, 2018102.61104.25102.03103.79103.792,294,500
May 08, 2018102.83103.13101.73102.41102.412,597,200
May 07, 2018102.51103.32102.51103.00103.002,689,000
May 04, 2018101.00102.94101.00102.35102.352,723,700
May 03, 2018102.25103.09100.43101.28101.282,504,100
May 02, 2018103.07103.89102.33102.68102.682,249,000
May 01, 2018103.50104.11102.56104.05104.052,358,100
Apr 30, 2018105.57106.00103.52103.65103.652,294,700
Apr 27, 2018105.30105.78104.54105.61105.611,205,300
Apr 26, 2018103.70105.92103.55105.30105.303,178,400
Apr 25, 2018103.29103.98102.31103.26103.261,891,200
Apr 24, 2018105.08105.16102.71103.27103.272,084,600
Apr 23, 2018104.90105.67104.20104.79104.792,084,400
Apr 20, 2018105.74106.09104.69104.96104.962,099,500
Apr 19, 2018105.89107.65105.52105.89105.892,129,400
Apr 18, 2018107.32108.08107.07107.35107.352,040,000
Apr 17, 2018105.65107.73105.64107.28107.281,814,700
Apr 16, 2018106.56106.80104.86105.24105.242,602,200
Apr 13, 2018107.19107.22105.38105.96105.962,168,600
Apr 12, 2018106.44107.34105.98106.72106.722,177,000
Apr 11, 2018104.74106.82104.65105.33105.332,009,600
Apr 10, 2018104.11106.05103.58105.70105.702,762,700
Apr 09, 2018102.53104.58102.04102.87102.873,161,000
Apr 06, 2018102.80103.55100.22101.03101.032,840,400
Apr 05, 2018106.62106.62103.86104.17104.172,150,700
Apr 04, 2018101.34106.22101.34105.89105.893,285,400
Apr 03, 2018103.32103.33100.96102.90102.902,645,200
Apr 02, 2018106.73106.73101.45102.52102.523,223,300
Mar 29, 2018106.22107.95105.68106.74106.742,623,200
Mar 28, 2018105.90106.84104.57105.98105.982,971,100
Mar 27, 2018108.77108.92104.67105.12105.122,791,100
Mar 26, 2018106.80108.32105.15108.11108.113,036,000
Mar 23, 2018108.01108.54105.29105.29105.293,398,500
Mar 22, 2018110.23110.70108.05108.13108.133,040,700
Mar 21, 2018110.40111.47110.21110.67110.671,904,100
Mar 20, 2018110.30111.09109.92110.54110.542,741,300
Mar 19, 2018112.00112.64109.41110.48110.483,181,700
Mar 16, 2018112.67113.56112.55112.74112.742,627,600
Mar 15, 2018114.27114.35112.28112.67112.671,506,800
Mar 14, 2018114.11114.65113.27113.78113.781,547,700
Mar 13, 2018114.50115.60113.58113.92113.922,139,100
Mar 12, 2018114.54115.00113.77114.73114.732,128,600
Mar 09, 2018113.01114.46112.78114.36114.363,099,900
Mar 08, 2018111.80112.70111.37112.62112.622,399,600
Mar 07, 2018110.13111.87110.07111.80111.803,092,700
Mar 06, 2018111.56111.56109.99111.12111.123,840,200
Mar 05, 2018109.19111.15109.05110.86110.865,538,200
Mar 02, 2018105.87109.88105.16109.65109.654,076,500
Mar 01, 2018108.10108.69106.12107.04107.047,605,300
Feb 28, 2018110.00110.27107.83108.08108.083,109,200
Feb 27, 2018111.32111.94110.06110.10110.101,842,600
Feb 26, 2018111.36111.83110.51111.49111.492,021,500
Feb 23, 2018109.11110.77108.12110.68110.682,392,800
Feb 22, 2018109.80110.25108.29108.42108.422,496,500
Feb 21, 2018109.43111.25109.03109.08109.081,770,200
Feb 20, 2018109.53110.78108.89109.25109.252,587,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...