iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Aug 2023 |
USD |
5.9825 |
5.995 |
5.9625 |
5.9787 |
5.9787 |
+0.021 (+0.36%)
|
43,064 |
| 29 Aug 2023 |
USD |
5.975 |
5.975 |
5.9278 |
5.9575 |
5.9575 |
+0.084 (+1.42%)
|
30,916 |
| 25 Aug 2023 |
USD |
5.845 |
5.9 |
5.8425 |
5.8738 |
5.8738 |
-0.019 (-0.32%)
|
12,715 |
| 24 Aug 2023 |
USD |
5.945 |
5.949 |
5.8925 |
5.8925 |
5.8925 |
-0.056 (-0.95%)
|
5,312 |
| 23 Aug 2023 |
USD |
5.8875 |
5.95 |
5.8875 |
5.9488 |
5.9488 |
+0.044 (+0.74%)
|
16,887 |
| 22 Aug 2023 |
USD |
5.8925 |
5.905 |
5.8925 |
5.905 |
5.905 |
+0.064 (+1.09%)
|
96,926 |
| 21 Aug 2023 |
USD |
5.8225 |
5.844 |
5.8195 |
5.8413 |
5.8413 |
+0.025 (+0.43%)
|
18,396 |
| 18 Aug 2023 |
USD |
5.81 |
5.8163 |
5.7675 |
5.8163 |
5.8163 |
-0.007 (-0.13%)
|
5,822 |
| 17 Aug 2023 |
USD |
5.8375 |
5.8525 |
5.82 |
5.8238 |
5.8238 |
-0.042 (-0.72%)
|
23,417 |
| 16 Aug 2023 |
USD |
5.915 |
5.9175 |
5.8625 |
5.8662 |
5.8662 |
-0.05 (-0.85%)
|
124,625 |
| 15 Aug 2023 |
USD |
5.9125 |
5.9163 |
5.88 |
5.9163 |
5.9163 |
+0.001 (+0.02%)
|
9,782 |
| 14 Aug 2023 |
USD |
5.9 |
5.95 |
5.8975 |
5.915 |
5.915 |
+0.01 (+0.17%)
|
48,063 |
| 11 Aug 2023 |
USD |
5.905 |
5.945 |
5.9025 |
5.905 |
5.905 |
-0.049 (-0.82%)
|
8,243 |
| 10 Aug 2023 |
USD |
5.905 |
5.9775 |
5.9018 |
5.9538 |
5.9538 |
+0.05 (+0.85%)
|
37,372 |
| 9 Aug 2023 |
USD |
5.88 |
5.92 |
5.8697 |
5.9037 |
5.9037 |
+0.039 (+0.66%)
|
38,592 |
| 8 Aug 2023 |
USD |
5.8225 |
5.8708 |
5.816 |
5.865 |
5.865 |
+0.039 (+0.66%)
|
315,457 |
| 7 Aug 2023 |
USD |
5.87 |
5.8975 |
5.82 |
5.8263 |
5.8263 |
-0.077 (-1.31%)
|
12,965 |
| 4 Aug 2023 |
USD |
5.8525 |
5.9075 |
5.8525 |
5.9037 |
5.9037 |
+0.04 (+0.68%)
|
16,110 |
| 3 Aug 2023 |
USD |
5.84 |
5.8825 |
5.8375 |
5.8637 |
5.8637 |
-0.005 (-0.09%)
|
21,343 |
| 2 Aug 2023 |
USD |
5.8775 |
5.8975 |
5.845 |
5.8688 |
5.8688 |
-0.014 (-0.23%)
|
78,500 |
| 1 Aug 2023 |
USD |
5.99 |
5.99 |
5.8825 |
5.8825 |
5.8825 |
-0.055 (-0.93%)
|
33,194 |
| 31 Jul 2023 |
USD |
5.96 |
5.97 |
5.9375 |
5.9375 |
5.9375 |
-0.006 (-0.10%)
|
17,508 |
| 28 Jul 2023 |
USD |
5.8325 |
5.9437 |
5.8325 |
5.9437 |
5.9437 |
+0.046 (+0.78%)
|
160,657 |
| 27 Jul 2023 |
USD |
5.9025 |
5.935 |
5.8975 |
5.8975 |
5.8975 |
+0.024 (+0.40%)
|
132,133 |
| 26 Jul 2023 |
USD |
5.9175 |
5.93 |
5.8738 |
5.8738 |
5.8738 |
-0.05 (-0.84%)
|
66,842 |
| 25 Jul 2023 |
USD |
5.9525 |
5.9525 |
5.9238 |
5.9238 |
5.9238 |
-0.025 (-0.42%)
|
1,008 |
| 24 Jul 2023 |
USD |
6.0075 |
6.0085 |
5.9488 |
5.9488 |
5.9488 |
-0.074 (-1.22%)
|
2,142 |
| 21 Jul 2023 |
USD |
6.005 |
6.0225 |
5.9842 |
6.0225 |
6.0225 |
+0.005 (+0.08%)
|
116,449 |
| 20 Jul 2023 |
USD |
5.97 |
6.025 |
5.97 |
6.0175 |
6.0175 |
-0.003 (-0.04%)
|
6,054 |
| 19 Jul 2023 |
USD |
5.945 |
6.0425 |
5.945 |
6.02 |
6.02 |
+0.019 (+0.31%)
|
2,542 |
