Historical Data for iShares Nasdaq Biotechnology Index Fund (IBB)

$ 102.27   -0.76 (-0.74%) Volume: 1.79m 4:00 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 102.91 103.45 101.49 102.27 1.79m -0.76 -0.74% 102.27 183.29m 13,566
10/17/19 102.66 103.43 102.5201 103.03 1.44m 0.68 0.66% 103.03 148.97m 11,309
10/16/19 102.25 102.95 102.02 102.35 2.24m -0.11 -0.11% 102.35 229.57m 18,426
10/15/19 101.17 102.79 101.0517 102.46 1.55m 1.84 1.83% 102.46 158.8m 15,185
10/14/19 100.14 101.55 100.00 100.62 1.21m 0.38 0.38% 100.62 121.96m 10,342
10/11/19 99.66 101.10 99.66 100.24 5.8m 1.24 1.25% 100.24 583.19m 27,647
10/10/19 97.90 99.17 97.83 99.00 1.36m 1.25 1.28% 99.00 133.95m 13,391
10/09/19 98.18 98.60 97.64 97.75 1.49m 0.14 0.14% 97.75 145.73m 15,476
10/08/19 98.70 98.93 97.31 97.61 2.96m -1.80 -1.81% 97.61 289.49m 22,309
10/07/19 99.29 100.32 99.04 99.41 1.93m -0.12 -0.12% 99.41 192.71m 17,619
10/04/19 99.01 99.93 98.10 99.53 2.64m 0.74 0.75% 99.53 262.18m 22,177
10/03/19 97.46 98.82 96.50 98.79 3.08m 1.55 1.59% 98.79 302.1m 24,084
10/02/19 97.43 97.8065 96.03 97.24 4.27m -0.76 -0.78% 97.24 413.99m 32,985
10/01/19 99.80 100.64 97.73 98.00 3.45m -1.50 -1.51% 98.00 340.81m 29,627
09/30/19 99.61 100.34 99.00 99.50 1.78m 0.20 0.20% 99.50 177.42m 19,113
09/27/19 100.26 101.28 98.72 99.30 3.5m -0.78 -0.78% 99.30 349.49m 30,487
09/26/19 102.15 102.20 99.60 100.08 3.03m -2.05 -2.01% 100.08 304.44m 26,563
09/25/19 102.36 102.89 101.58 102.13 1.84m -0.29 -0.28% 102.13 187.8m 17,494
09/24/19 104.98 104.98 101.78 102.42 2.83m -2.1385 -2.05% 102.42 291.23m 25,033
09/23/19 105.48 105.87 104.60 104.63 1.61m -0.919371 -0.87% 104.5585 169.14m 15,259
09/20/19 104.58 105.98 104.52 105.55 3.3m 0.919371 0.88% 105.4779 348.08m 24,886