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 |
6 Jun 2023 |
USD |
6.005 |
6.0275 |
5.9975 |
6.0063 |
6.0063 |
-0.006 (-0.10%)
|
336,593 |
5 Jun 2023 |
USD |
5.965 |
6.0286 |
5.965 |
6.0125 |
6.0125 |
+0.076 (+1.28%)
|
254,255 |
2 Jun 2023 |
USD |
5.9175 |
5.9363 |
5.9147 |
5.9363 |
5.9363 |
+0.043 (+0.72%)
|
100,305 |
1 Jun 2023 |
USD |
5.8625 |
5.8937 |
5.8275 |
5.8937 |
5.8937 |
+0.076 (+1.31%)
|
75,020 |
31 May 2023 |
USD |
5.885 |
5.885 |
5.8175 |
5.8175 |
5.8175 |
+0.007 (+0.13%)
|
30,385 |
30 May 2023 |
USD |
5.905 |
5.93 |
5.81 |
5.81 |
5.81 |
-0.061 (-1.04%)
|
21,805 |
26 May 2023 |
USD |
5.8875 |
5.8925 |
5.8565 |
5.8712 |
5.8712 |
+0.007 (+0.13%)
|
135,228 |
25 May 2023 |
USD |
5.99 |
5.9975 |
5.8637 |
5.8637 |
5.8637 |
-0.141 (-2.35%)
|
34,865 |
24 May 2023 |
USD |
6.075 |
6.0775 |
5.985 |
6.005 |
6.005 |
-0.122 (-2.00%)
|
36,668 |
23 May 2023 |
USD |
6.0525 |
6.1275 |
6.0525 |
6.1275 |
6.1275 |
+0.062 (+1.03%)
|
14,959 |
22 May 2023 |
USD |
6.0675 |
6.1 |
6.02 |
6.065 |
6.065 |
+0.033 (+0.54%)
|
70,807 |
19 May 2023 |
USD |
5.995 |
6.0325 |
5.98 |
6.0325 |
6.0325 |
+0.059 (+0.98%)
|
3,789 |
18 May 2023 |
USD |
6.02 |
6.0275 |
5.9737 |
5.9737 |
5.9737 |
+0.026 (+0.44%)
|
24,490 |
17 May 2023 |
USD |
6.0025 |
6.02 |
5.9475 |
5.9475 |
5.9475 |
-0.048 (-0.79%)
|
94,180 |
16 May 2023 |
USD |
6.11 |
6.11 |
5.985 |
5.995 |
5.995 |
-0.125 (-2.04%)
|
568,273 |
15 May 2023 |
USD |
6.085 |
6.125 |
6.0725 |
6.12 |
6.12 |
+0.076 (+1.26%)
|
346,953 |
12 May 2023 |
USD |
6.09 |
6.1025 |
6.0438 |
6.0438 |
6.0438 |
+0.009 (+0.15%)
|
22,790 |
11 May 2023 |
USD |
6.145 |
6.145 |
6.035 |
6.035 |
6.035 |
-0.048 (-0.78%)
|
16,589 |
10 May 2023 |
USD |
6.0925 |
6.1325 |
6.0725 |
6.0825 |
6.0825 |
+0.013 (+0.21%)
|
9,772 |
9 May 2023 |
USD |
6.075 |
6.115 |
6.02 |
6.07 |
6.07 |
-0.043 (-0.70%)
|
62,402 |
5 May 2023 |
USD |
6.0475 |
6.1125 |
6.0409 |
6.1125 |
6.1125 |
+0.1 (+1.66%)
|
105,483 |
4 May 2023 |
USD |
6.02 |
6.0325 |
5.9985 |
6.0125 |
6.0125 |
-0.037 (-0.62%)
|
108,916 |
3 May 2023 |
USD |
6.0075 |
6.055 |
5.9875 |
6.05 |
6.05 |
+0.036 (+0.60%)
|
226,126 |
2 May 2023 |
USD |
6.1025 |
6.1067 |
6.0138 |
6.0138 |
6.0138 |
+0 (+0.0%)
|
274,883 |
28 Apr 2023 |
USD |
5.98 |
6.025 |
5.9375 |
6.0137 |
6.0137 |
+0.075 (+1.26%)
|
197,258 |
27 Apr 2023 |
USD |
5.985 |
6.02 |
5.93 |
5.9387 |
5.9387 |
-0.019 (-0.32%)
|
290,039 |
26 Apr 2023 |
USD |
6.01 |
6.0575 |
5.945 |
5.9575 |
5.9575 |
-0.144 (-2.36%)
|
33,434 |
25 Apr 2023 |
USD |
6.0925 |
6.1275 |
6.09 |
6.1013 |
6.1013 |
-0.015 (-0.25%)
|
8,428 |
24 Apr 2023 |
USD |
6.1475 |
6.1475 |
6.115 |
6.1163 |
6.1163 |
-0.024 (-0.39%)
|
73,766 |
21 Apr 2023 |
USD |
6.075 |
6.14 |
6.065 |
6.14 |
6.14 |
+0.048 (+0.78%)
|
45,761 |