Historical Data for iShares Nasdaq Biotechnology Index Fund (IBB)

$ 107.74   -1.10 (-1.01%) Volume: 2.08m 4:00 PM EDT 31-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 107.86 109.10 106.45 107.74 2.08m -1.10 -1.01% 107.74 223.65m 22,607
03/30/20 105.85 109.23 105.80 108.84 2.8m 4.13 3.94% 108.84 302.04m 27,791
03/27/20 104.24 107.50 104.12 104.71 1.78m -2.08 -1.95% 104.71 188.15m 21,233
03/26/20 102.60 107.66 102.40 106.79 3.23m 4.79 4.70% 106.79 339.5m 37,611
03/25/20 102.73 105.23 101.38 102.00 2.56m -0.564585 -0.55% 102.00 263.65m 30,505
03/24/20 101.32 102.92 99.96 102.62 3.93m 5.1172 5.25% 102.5646 399.37m 43,999
03/23/20 98.37 99.80 94.1684 97.50 3.35m -0.539708 -0.55% 97.4474 325.9m 36,293
03/20/20 102.64 104.99 97.88 98.04 5.78m -3.0184 -2.99% 97.9871 580.71m 50,416
03/19/20 97.76 103.00 97.1272 101.06 4.07m 2.7285 2.78% 101.0054 412.11m 39,466
03/18/20 95.85 101.70 94.03 98.33 6.42m -2.9684 -2.93% 98.2769 629.14m 60,767
03/17/20 96.86 103.08 94.6923 101.30 4.41m 6.9063 7.32% 101.2453 441.52m 38,046
03/16/20 95.12 101.19 92.15 94.39 4.58m -9.285 -8.96% 94.339 447.16m 42,102
03/13/20 102.00 104.35 95.28 103.68 8.76m 6.1767 6.34% 103.624 875.87m 79,710
03/12/20 101.22 103.13 97.50 97.50 7.48m -9.4649 -8.85% 97.4474 745.86m 72,226
03/11/20 109.87 111.79 105.72 106.97 6.63m -5.3371 -4.75% 106.9122 714.98m 55,367
03/10/20 113.15 113.17 106.80 112.31 4.88m 2.3088 2.10% 112.2494 535.99m 54,934
03/09/20 110.85 114.14 109.60 110.00 4.9m -8.0257 -6.80% 109.9406 545.96m 54,085
03/06/20 116.43 118.6265 115.93 118.03 3.92m -1.5292 -1.28% 117.9663 458.8m 47,692
03/05/20 118.8604 121.86 118.49 119.56 3.46m -2.1189 -1.74% 119.4954 414.27m 37,544
03/04/20 118.64 121.68 117.61 121.68 4.94m 5.4471 4.69% 121.6143 591.99m 46,887
03/03/20 118.60 120.73 114.68 116.23 7.12m -3.1883 -2.67% 116.1672 835.24m 66,237
03/02/20 114.90 119.42 114.02 119.42 6.16m 5.537 4.86% 119.3555 719.22m 56,082