iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jun 2024 |
USD |
6.715 |
6.75 |
6.7025 |
6.74 |
6.74 |
+0.01 (+0.15%)
|
20,920 |
| 24 Jun 2024 |
USD |
6.5825 |
6.73 |
6.541 |
6.73 |
6.73 |
+0.172 (+2.63%)
|
269,011 |
| 21 Jun 2024 |
USD |
6.505 |
6.565 |
6.475 |
6.5575 |
6.5575 |
+0.1 (+1.55%)
|
10,067 |
| 20 Jun 2024 |
USD |
6.4375 |
6.4575 |
6.405 |
6.4575 |
6.4575 |
+0.058 (+0.90%)
|
26,764 |
| 19 Jun 2024 |
USD |
6.4 |
6.4175 |
6.4 |
6.4 |
6.4 |
-0.037 (-0.58%)
|
4,163 |
| 18 Jun 2024 |
USD |
6.48 |
6.498 |
6.4375 |
6.4375 |
6.4375 |
-0.033 (-0.50%)
|
3,493 |
| 17 Jun 2024 |
USD |
6.515 |
6.531 |
6.47 |
6.47 |
6.47 |
-0.043 (-0.65%)
|
15,943 |
| 14 Jun 2024 |
USD |
6.5325 |
6.564 |
6.5125 |
6.5125 |
6.5125 |
-0.062 (-0.95%)
|
6,090 |
| 13 Jun 2024 |
USD |
6.59 |
6.611 |
6.55 |
6.575 |
6.575 |
-0.022 (-0.34%)
|
16,345 |
| 12 Jun 2024 |
USD |
6.53 |
6.6575 |
6.53 |
6.5975 |
6.5975 |
+0.105 (+1.62%)
|
21,397 |
| 11 Jun 2024 |
USD |
6.52 |
6.56 |
6.485 |
6.4925 |
6.4925 |
+0.007 (+0.12%)
|
30,768 |
| 10 Jun 2024 |
USD |
6.525 |
6.525 |
6.455 |
6.485 |
6.485 |
-0.072 (-1.11%)
|
229,810 |
| 7 Jun 2024 |
USD |
6.555 |
6.5925 |
6.505 |
6.5575 |
6.5575 |
-0.015 (-0.23%)
|
106,722 |
| 6 Jun 2024 |
USD |
6.59 |
6.5975 |
6.555 |
6.5725 |
6.5725 |
+0.016 (+0.25%)
|
7,722 |
| 5 Jun 2024 |
USD |
6.475 |
6.5563 |
6.4613 |
6.5563 |
6.5563 |
+0.109 (+1.69%)
|
11,798 |
| 4 Jun 2024 |
USD |
6.465 |
6.485 |
6.43 |
6.4475 |
6.4475 |
-0.068 (-1.04%)
|
27,841 |
| 3 Jun 2024 |
USD |
6.3975 |
6.515 |
6.35 |
6.515 |
6.515 |
+0.147 (+2.32%)
|
158,335 |
| 31 May 2024 |
USD |
6.3325 |
6.3736 |
6.3 |
6.3675 |
6.3675 |
+0.087 (+1.39%)
|
22,085 |
| 30 May 2024 |
USD |
6.275 |
6.288 |
6.188 |
6.28 |
6.28 |
+0.05 (+0.80%)
|
529,358 |
| 29 May 2024 |
USD |
6.3 |
6.324 |
6.215 |
6.23 |
6.23 |
-0.101 (-1.60%)
|
15,539 |
| 28 May 2024 |
USD |
6.43 |
6.47 |
6.328 |
6.3313 |
6.3313 |
-0.104 (-1.61%)
|
140,787 |
| 24 May 2024 |
USD |
6.415 |
6.435 |
6.3975 |
6.435 |
6.435 |
-0.011 (-0.18%)
|
2,925 |
| 23 May 2024 |
USD |
6.5475 |
6.5475 |
6.4225 |
6.4463 |
6.4463 |
-0.066 (-1.02%)
|
80,422 |
| 22 May 2024 |
USD |
6.43 |
6.52 |
6.41 |
6.5125 |
6.5125 |
+0.083 (+1.28%)
|
74,199 |
| 21 May 2024 |
USD |
6.465 |
6.488 |
6.42 |
6.43 |
6.43 |
-0.01 (-0.16%)
|
73,451 |
| 20 May 2024 |
USD |
6.4125 |
6.44 |
6.4075 |
6.44 |
6.44 |
+0.037 (+0.59%)
|
7,831 |
| 17 May 2024 |
USD |
6.4525 |
6.458 |
6.395 |
6.4025 |
6.4025 |
-0.033 (-0.51%)
|
65,468 |
| 16 May 2024 |
USD |
6.445 |
6.459 |
6.4125 |
6.435 |
6.435 |
-0.013 (-0.19%)
|
13,390 |
| 15 May 2024 |
USD |
6.37 |
6.4503 |
6.37 |
6.4475 |
6.4475 |
+0.083 (+1.30%)
|
39,348 |
| 14 May 2024 |
USD |
6.35 |
6.4125 |
6.322 |
6.365 |
6.365 |
+0.028 (+0.43%)
|
13,606 |
