IBB - iShares Nasdaq Biotechnology ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 29, 2017107.58108.28106.68106.77106.441,965,300
Dec 28, 2017107.65108.15107.00107.79107.451,067,100
Dec 27, 2017107.50108.16107.36107.59107.251,679,000
Dec 26, 2017106.80107.55106.53107.44107.10992,000
Dec 22, 2017106.47107.31106.11106.94106.601,041,600
Dec 21, 2017106.46107.24106.32106.80106.471,489,700
Dec 21, 20170.125 Dividend
Dec 20, 2017106.20107.00106.20106.66106.201,391,100
Dec 19, 2017106.23106.94105.91106.11105.651,451,000
Dec 18, 2017107.29107.39106.24106.36105.901,985,700
Dec 15, 2017105.61106.66104.83106.60106.143,038,100
Dec 14, 2017106.73107.23104.83105.17104.722,640,800
Dec 13, 2017105.92107.28105.62106.72106.262,902,800
Dec 12, 2017105.76106.27105.30105.76105.311,728,300
Dec 11, 2017107.13107.49105.78106.23105.772,544,200
Dec 08, 2017104.56106.53104.56106.07105.612,811,500
Dec 07, 2017103.00104.46102.47104.05103.602,132,200
Dec 06, 2017103.03103.68101.47102.58102.143,020,300
Dec 05, 2017104.27105.07103.15103.33102.893,054,800
Dec 04, 2017106.60107.00103.76104.03103.582,351,200
Dec 01, 2017105.36106.33103.35105.70105.252,822,700
Dec 01, 20171/3 Stock Split
Nov 30, 2017103.87105.41103.87105.25104.803,077,100
Nov 29, 2017103.77105.00103.15103.76103.312,691,000
Nov 28, 2017103.65103.93102.80103.77103.322,913,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.