IBB - iShares Nasdaq Biotechnology ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20180.032 Dividend
Sep 01, 2018122.01122.30116.02121.94121.8130,027,400
Aug 01, 2018116.38122.53115.00122.19122.0641,700,200
Jul 01, 2018108.88120.06108.64116.49116.3754,110,100
Jun 26, 20180.156 Dividend
Jun 01, 2018109.13113.98106.18109.82109.5552,839,800
May 01, 2018103.50109.28100.43108.45108.1859,402,300
Apr 01, 2018106.73108.08100.22103.65103.4049,793,500
Mar 01, 2018108.10115.60104.57106.74106.4865,287,400
Feb 01, 2018113.75114.74101.02108.08107.8166,002,600
Jan 01, 2018107.49119.30106.68114.08113.8060,016,500
Dec 21, 20170.125 Dividend
Dec 01, 20171/3 Stock Split
Dec 01, 2017105.36108.28101.47106.77106.3842,105,400
Nov 01, 2017105.10318.58100.67310.81309.6861,387,600
Oct 01, 2017111.65114.17103.75104.73104.3564,776,900
Sep 26, 20170.03967 Dividend
Sep 01, 2017111.34112.24109.24111.20110.7554,337,200
Aug 01, 2017106.80111.23100.86111.12110.6760,134,700
Jul 01, 2017103.96109.97102.83106.36105.9464,470,900
Jun 27, 20170.059 Dividend
Jun 01, 201795.50107.8295.36103.36102.89107,031,300
May 01, 201799.40100.2994.2095.2594.8255,865,100
Apr 01, 201798.0199.4495.2899.2198.7643,306,500
Mar 24, 20170.09967 Dividend
Mar 01, 2017100.27101.2595.5597.7697.2184,507,300
Feb 01, 201792.9499.9592.4599.0898.5372,750,900
Jan 01, 201789.1295.7288.9192.6992.1796,300,000
Dec 22, 20160.03067 Dividend
Dec 01, 201691.7792.0487.2288.4687.9489,824,800
Nov 01, 201685.7698.1282.2491.3690.82150,417,600
Oct 01, 201696.5097.5285.4885.5685.0595,113,800
Sep 26, 20160.02867 Dividend
Sep 01, 201693.54100.6092.2196.4995.8986,400,600
Aug 01, 201696.6299.8392.9793.6393.05104,180,700
Jul 01, 201685.8696.5985.5196.4895.8877,941,500
Jun 21, 20160.054 Dividend
Jun 01, 201692.9895.6080.1085.7885.20132,354,300
May 01, 201689.5693.7282.9793.2692.6296,178,800
Apr 01, 201686.7996.5785.8689.3288.71157,241,700
Mar 23, 20160.051 Dividend
Mar 01, 201685.5390.6980.6286.9486.29146,792,400
Feb 01, 201688.2890.5980.0184.7084.07147,963,900
Jan 01, 2016110.38110.5986.3589.0288.36184,449,600
Dec 24, 20150.01067 Dividend
Dec 01, 2015112.09114.62104.84112.78111.93100,866,000
Nov 01, 2015108.94114.30101.93111.46110.62101,118,900
Oct 01, 2015101.07112.3097.52108.49107.67234,178,800
Sep 25, 20150.00067 Dividend
Sep 01, 2015111.32122.1995.18101.11100.35222,528,300
Aug 01, 2015127.80130.0294.72114.00113.14135,496,200
Jul 01, 2015124.68133.60120.63127.51126.55111,267,900
Jun 24, 20150.01933 Dividend
Jun 01, 2015122.33128.34119.27122.99122.05110,684,400
May 01, 2015112.92122.61112.27121.68120.7595,197,500
Apr 01, 2015114.23122.75110.20111.22110.37129,529,200
Mar 01, 2015112.41124.99111.26114.48113.60134,348,400
Feb 01, 2015107.88113.83101.67112.49111.6378,724,500
Jan 01, 2015102.13109.7399.35107.22106.4092,295,600
Dec 01, 2014100.88106.3897.35101.12100.3498,404,500
Nov 01, 201499.08102.3995.37101.30100.5367,708,500
Oct 01, 201490.82100.9982.6298.8798.12127,494,900
Sep 24, 20140.018 Dividend
Sep 01, 201492.6793.3687.8891.2190.4962,190,900
Aug 01, 201483.1392.2482.4592.1891.4660,468,600
Jul 01, 201486.3088.8180.7983.6182.9596,836,100
Jun 25, 20140.131 Dividend
Jun 01, 201480.0086.6278.7585.6884.8764,788,300
May 01, 201476.6280.7673.3579.8679.1280,586,600
Apr 01, 201479.5781.8169.1676.7576.03229,723,200
Mar 01, 201486.3590.2076.2378.8078.06172,349,400
Feb 01, 201482.3391.8077.6488.1487.3181,893,400
Jan 01, 201475.2484.7074.1081.9781.2074,196,000
Dec 01, 201374.5176.0470.8675.6974.9843,821,300
Nov 01, 201368.7475.0365.8174.7274.0253,106,900
Oct 01, 201370.4171.2663.7668.4467.8089,594,700
Sep 01, 201365.8270.8365.1769.8769.2139,644,100
Aug 01, 201366.6867.1662.3564.5863.9840,634,100
Jul 01, 201359.3866.4059.0765.9465.3351,264,900
Jun 27, 20130.024 Dividend
Jun 01, 201359.8560.1054.7157.9657.3952,864,800
May 01, 201357.5262.3356.9459.8359.2544,660,700
Apr 01, 201353.5059.0252.3957.4456.8848,414,600
Mar 01, 201348.8353.4048.8253.3152.7924,949,200
Feb 01, 201348.8049.5447.7249.2648.7824,598,200
Jan 01, 201346.7749.1246.4948.5348.0525,400,400
Dec 19, 20120.03433 Dividend
Dec 01, 201246.7447.2944.7445.7445.2619,234,500
Nov 01, 201244.0046.7541.8846.2545.7639,282,000
Oct 01, 201247.7349.5143.8543.9643.5042,457,200
Sep 24, 20120.11333 Dividend
Sep 01, 201245.5848.4145.2647.5346.9226,172,900
Aug 01, 201244.8845.5743.1445.4644.8828,073,700
Jul 01, 201243.4746.2542.4844.6044.0339,056,700
Jun 22, 20120.062 Dividend
Jun 01, 201240.3443.3839.4343.3242.7034,962,000
May 01, 201241.6942.3038.3241.0740.4845,950,700
Apr 01, 201241.2142.2238.8141.8041.2029,722,800
Mar 23, 20120.009 Dividend
Mar 01, 201239.6241.5538.6141.1040.5025,776,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...