IBB - iShares Nasdaq Biotechnology ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019104.11105.17103.83104.20104.201,342,100
May 23, 2019103.81104.10102.93103.77103.772,583,900
May 22, 2019103.91105.10103.18104.68104.682,414,900
May 21, 2019102.89104.53102.75104.35104.351,575,400
May 20, 2019103.17103.26102.04102.32102.322,510,900
May 17, 2019104.00104.93103.36103.77103.772,947,900
May 16, 2019103.93105.37103.75104.44104.442,315,400
May 15, 2019101.91103.60101.47103.37103.371,723,900
May 14, 2019101.83103.18101.33102.44102.442,591,000
May 13, 2019103.00103.30100.86101.32101.323,798,300
May 10, 2019104.64105.34103.00105.00105.005,118,600
May 09, 2019104.51105.86103.24105.34105.343,257,700
May 08, 2019105.05106.42104.47105.59105.592,725,300
May 07, 2019107.61108.45104.80105.63105.633,152,600
May 06, 2019106.03109.06105.80108.83108.832,306,800
May 03, 2019106.21108.00106.21107.91107.911,783,000
May 02, 2019105.38106.57104.69105.98105.982,539,300
May 01, 2019106.25106.99105.36105.56105.561,519,000
Apr 30, 2019107.15107.69105.30106.42106.423,892,200
Apr 29, 2019107.46107.96106.64107.31107.311,741,000
Apr 26, 2019106.53107.44105.94107.40107.401,547,900
Apr 25, 2019105.26107.04104.57106.71106.712,452,900
Apr 24, 2019107.04107.15105.32105.64105.643,576,100
Apr 23, 2019104.80107.37104.35106.80106.804,124,500
Apr 22, 2019104.60105.44103.76104.59104.594,224,200
Apr 18, 2019105.53106.13102.82104.54104.546,185,600
Apr 17, 2019109.69109.87104.46105.14105.147,447,500
Apr 16, 2019111.04111.36109.09109.39109.392,448,300
Apr 15, 2019111.03111.53109.52110.49110.492,408,600
Apr 12, 2019112.39112.77110.72111.05111.052,850,900
Apr 11, 2019113.89114.00111.49111.90111.904,255,200
Apr 10, 2019112.79114.01112.74113.84113.841,290,300
Apr 09, 2019113.83114.02112.31112.60112.602,035,200
Apr 08, 2019114.88114.88113.31114.44114.442,737,700
Apr 05, 2019113.17115.09113.17114.93114.932,544,500
Apr 04, 2019113.28113.94111.98113.03113.031,767,500
Apr 03, 2019113.37113.75112.59113.49113.492,670,500
Apr 02, 2019111.78113.25111.65112.82112.821,658,900
Apr 01, 2019112.68113.03111.73111.91111.912,180,800
Mar 29, 2019110.50112.05110.50111.80111.802,439,200
Mar 28, 2019109.00109.97108.69109.46109.462,379,700
Mar 27, 2019110.10110.48107.77108.80108.803,342,200
Mar 26, 2019109.13110.41109.13110.33110.331,852,000
Mar 25, 2019108.42108.80106.98108.32108.322,534,000
Mar 22, 2019111.44111.71108.11108.17108.173,560,100
Mar 21, 2019110.00111.98109.77111.97111.973,856,500
Mar 20, 2019113.60114.29112.35113.18113.182,845,100
Mar 19, 2019114.28114.44113.59113.85113.852,245,800
Mar 18, 2019114.24115.00113.24113.92113.923,012,400
Mar 15, 2019113.16114.34113.14114.20114.202,552,800
Mar 14, 2019113.43113.94112.49112.99112.992,436,900
Mar 13, 2019111.98113.46111.98113.30113.301,433,700
Mar 12, 2019111.27112.41110.94111.84111.842,139,500
Mar 11, 2019109.13111.05108.89110.93110.932,063,500
Mar 08, 2019108.00108.80107.53108.61108.612,828,100
Mar 07, 2019109.89110.06108.32109.14109.143,178,500
Mar 06, 2019113.35113.45109.81109.87109.874,948,600
Mar 05, 2019114.11114.71113.19113.42113.422,686,300
Mar 04, 2019115.95116.25112.52114.01114.014,013,800
Mar 01, 2019113.22115.26113.08115.11115.112,363,000
Feb 28, 2019113.36113.53112.16112.74112.741,656,000
Feb 27, 2019112.16114.38112.09114.14114.141,172,200
Feb 26, 2019112.65113.32112.06112.50112.501,576,800
Feb 25, 2019112.11113.36112.08112.96112.963,085,900
Feb 22, 2019109.44110.89109.10110.71110.711,340,300
Feb 21, 2019110.74111.01108.76109.15109.151,280,400
Feb 20, 2019111.59111.92110.07111.10111.101,347,700
Feb 19, 2019111.81112.59111.29111.40111.401,193,200
Feb 15, 2019110.35112.05110.35112.04112.041,683,600
Feb 14, 2019109.62110.55109.22110.22110.221,251,400
Feb 13, 2019109.48110.51109.44109.75109.751,280,000
Feb 12, 2019108.87109.51108.46109.42109.421,360,600
Feb 11, 2019107.95108.49107.48108.34108.341,852,200
Feb 08, 2019106.81107.95106.35107.80107.802,529,700
Feb 07, 2019109.06109.23106.63107.13107.132,893,400
Feb 06, 2019110.03110.56109.15109.88109.882,201,400
Feb 05, 2019110.00111.27109.53110.06110.061,876,000
Feb 04, 2019110.33110.50109.15110.24110.241,632,800
Feb 01, 2019109.75110.51109.13110.27110.271,588,600
Jan 31, 2019108.06109.88107.89109.69109.692,154,300
Jan 30, 2019107.25108.34106.02108.20108.201,755,600
Jan 29, 2019107.26107.87106.56107.47107.471,214,900
Jan 28, 2019108.24108.45106.68107.26107.262,615,900
Jan 25, 2019108.40109.54107.89109.44109.442,023,200
Jan 24, 2019107.51108.25107.24107.79107.791,512,600
Jan 23, 2019108.68109.78106.55107.81107.812,062,300
Jan 22, 2019109.66109.85107.98108.72108.723,550,200
Jan 18, 2019110.05110.60108.85110.47110.472,524,300
Jan 17, 2019108.00110.52108.00109.79109.791,267,300
Jan 16, 2019109.35110.66108.54108.65108.652,208,000
Jan 15, 2019107.39109.29107.20109.24109.241,624,800
Jan 14, 2019108.33108.54106.97107.17107.172,924,100
Jan 11, 2019108.44109.17107.83109.01109.011,631,400
Jan 10, 2019107.00109.00106.12108.90108.902,108,400
Jan 09, 2019106.95108.10106.77107.50107.502,171,800
Jan 08, 2019107.06107.08104.48106.75106.752,291,700
Jan 07, 2019103.79106.86103.68105.99105.993,158,600
Jan 04, 201999.12103.0399.04102.55102.552,995,900
Jan 03, 201999.65100.1597.6497.6497.643,774,600
Jan 02, 201995.2697.7195.0197.5097.501,367,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...