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 |
18 Jul 2023 |
USD |
5.9975 |
6.0075 |
5.9975 |
6.0013 |
6.0013 |
+0.022 (+0.38%)
|
3,552 |
17 Jul 2023 |
USD |
5.9325 |
5.99 |
5.92 |
5.9788 |
5.9788 |
+0.092 (+1.57%)
|
208,173 |
14 Jul 2023 |
USD |
5.9325 |
5.935 |
5.8783 |
5.8863 |
5.8863 |
-0.034 (-0.57%)
|
13,393 |
13 Jul 2023 |
USD |
5.93 |
5.9525 |
5.915 |
5.92 |
5.92 |
-0.009 (-0.15%)
|
43,329 |
12 Jul 2023 |
USD |
5.8725 |
5.9287 |
5.87 |
5.9287 |
5.9287 |
+0.1 (+1.71%)
|
58,260 |
11 Jul 2023 |
USD |
5.8375 |
5.845 |
5.825 |
5.8288 |
5.8288 |
+0.009 (+0.15%)
|
89,937 |
10 Jul 2023 |
USD |
5.7225 |
5.82 |
5.72 |
5.82 |
5.82 |
+0.06 (+1.04%)
|
49,119 |
7 Jul 2023 |
USD |
5.7925 |
5.7925 |
5.76 |
5.76 |
5.76 |
-0.01 (-0.17%)
|
8,704 |
6 Jul 2023 |
USD |
5.85 |
5.85 |
5.77 |
5.77 |
5.77 |
-0.099 (-1.68%)
|
32,385 |
5 Jul 2023 |
USD |
5.845 |
5.8825 |
5.845 |
5.8688 |
5.8688 |
+0.014 (+0.24%)
|
21,570 |
4 Jul 2023 |
USD |
5.85 |
5.87 |
5.8425 |
5.855 |
5.855 |
+0.024 (+0.41%)
|
41,716 |
3 Jul 2023 |
USD |
5.86 |
5.8675 |
5.8313 |
5.8313 |
5.8313 |
-0.04 (-0.68%)
|
61,842 |
30 Jun 2023 |
USD |
5.8425 |
5.875 |
5.8425 |
5.8712 |
5.8712 |
+0.018 (+0.30%)
|
25,451 |
29 Jun 2023 |
USD |
5.8475 |
5.875 |
5.8425 |
5.8537 |
5.8537 |
+0.019 (+0.32%)
|
45,289 |
28 Jun 2023 |
USD |
5.8325 |
5.8375 |
5.7925 |
5.835 |
5.835 |
-0.006 (-0.11%)
|
123,859 |
27 Jun 2023 |
USD |
5.9125 |
5.9125 |
5.8359 |
5.8413 |
5.8413 |
-0.065 (-1.10%)
|
38,144 |
26 Jun 2023 |
USD |
5.9425 |
6.005 |
5.895 |
5.9063 |
5.9063 |
-0.06 (-1.00%)
|
156,206 |
23 Jun 2023 |
USD |
6.0125 |
6.0475 |
5.9662 |
5.9662 |
5.9662 |
-0.08 (-1.32%)
|
105,719 |
22 Jun 2023 |
USD |
6.02 |
6.0475 |
6.015 |
6.0462 |
6.0462 |
+0.02 (+0.33%)
|
17,394 |
21 Jun 2023 |
USD |
6.055 |
6.06 |
6.02 |
6.0263 |
6.0263 |
-0.026 (-0.43%)
|
30,711 |
20 Jun 2023 |
USD |
6.09 |
6.09 |
6.0525 |
6.0525 |
6.0525 |
-0.036 (-0.60%)
|
30,756 |
19 Jun 2023 |
USD |
6.11 |
6.115 |
6.0888 |
6.0888 |
6.0888 |
-0.016 (-0.27%)
|
24,728 |
16 Jun 2023 |
USD |
6.13 |
6.1525 |
6.095 |
6.105 |
6.105 |
+0.031 (+0.51%)
|
22,344 |
15 Jun 2023 |
USD |
6.025 |
6.0738 |
6.02 |
6.0738 |
6.0738 |
+0.004 (+0.06%)
|
80,904 |
14 Jun 2023 |
USD |
6.1325 |
6.1325 |
6.065 |
6.07 |
6.07 |
-0.001 (-0.02%)
|
25,551 |
13 Jun 2023 |
USD |
6.0375 |
6.0775 |
6.015 |
6.0713 |
6.0713 |
+0.061 (+1.02%)
|
87,687 |
12 Jun 2023 |
USD |
6.0025 |
6.03 |
5.995 |
6.01 |
6.01 |
+0.033 (+0.54%)
|
28,845 |
9 Jun 2023 |
USD |
5.98 |
6.0075 |
5.9775 |
5.9775 |
5.9775 |
-0.005 (-0.08%)
|
20,982 |
8 Jun 2023 |
USD |
6 |
6 |
5.975 |
5.9825 |
5.9825 |
-0.003 (-0.04%)
|
171,570 |
7 Jun 2023 |
USD |
6.0325 |
6.0325 |
5.9525 |
5.985 |
5.985 |
-0.021 (-0.35%)
|
124,974 |