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 |
| 20 Apr 2023 |
USD |
6.095 |
6.1345 |
6.0875 |
6.0925 |
6.0925 |
-0.005 (-0.08%)
|
306,416 |
| 19 Apr 2023 |
USD |
6.09 |
6.1075 |
6.0825 |
6.0975 |
6.0975 |
+0.014 (+0.23%)
|
39,874 |
| 18 Apr 2023 |
USD |
6.1575 |
6.175 |
6.0625 |
6.0838 |
6.0838 |
-0.059 (-0.96%)
|
101,516 |
| 17 Apr 2023 |
USD |
6.11 |
6.1425 |
6.0923 |
6.1425 |
6.1425 |
+0.08 (+1.32%)
|
387,116 |
| 14 Apr 2023 |
USD |
6.13 |
6.13 |
6.0625 |
6.0625 |
6.0625 |
-0.048 (-0.78%)
|
6,707 |
| 13 Apr 2023 |
USD |
6.0375 |
6.11 |
6.0085 |
6.11 |
6.11 |
+0.102 (+1.71%)
|
13,127 |
| 12 Apr 2023 |
USD |
5.995 |
6.0575 |
5.995 |
6.0075 |
6.0075 |
+0.013 (+0.21%)
|
33,814 |
| 11 Apr 2023 |
USD |
6.06 |
6.06 |
5.98 |
5.995 |
5.995 |
-0.003 (-0.04%)
|
108,517 |
| 6 Apr 2023 |
USD |
5.99 |
6.0075 |
5.9775 |
5.9975 |
5.9975 |
+0.04 (+0.67%)
|
54,321 |
| 5 Apr 2023 |
USD |
5.9475 |
5.993 |
5.925 |
5.9575 |
5.9575 |
+0.037 (+0.63%)
|
20,531 |
| 4 Apr 2023 |
USD |
5.99 |
6.0075 |
5.92 |
5.92 |
5.92 |
-0.028 (-0.46%)
|
111,926 |
| 3 Apr 2023 |
USD |
5.94 |
5.9725 |
5.9237 |
5.9475 |
5.9475 |
+0.035 (+0.59%)
|
54,422 |
| 31 Mar 2023 |
USD |
5.8525 |
5.9295 |
5.8496 |
5.9125 |
5.9125 |
+0.05 (+0.85%)
|
104,388 |
| 30 Mar 2023 |
USD |
5.915 |
5.9325 |
5.8625 |
5.8625 |
5.8625 |
-0.01 (-0.17%)
|
81,591 |
| 29 Mar 2023 |
USD |
5.8875 |
5.8875 |
5.8525 |
5.8725 |
5.8725 |
+0.033 (+0.56%)
|
22,223 |
| 28 Mar 2023 |
USD |
5.845 |
5.845 |
5.8175 |
5.84 |
5.84 |
+0.026 (+0.45%)
|
10,902 |
| 27 Mar 2023 |
USD |
5.805 |
5.8325 |
5.8 |
5.8138 |
5.8138 |
+0.065 (+1.13%)
|
10,609 |
| 24 Mar 2023 |
USD |
5.775 |
5.775 |
5.695 |
5.7488 |
5.7488 |
+0.005 (+0.09%)
|
65,347 |
| 23 Mar 2023 |
USD |
5.725 |
5.775 |
5.7161 |
5.7438 |
5.7438 |
+0.006 (+0.11%)
|
21,399 |
| 22 Mar 2023 |
USD |
5.785 |
5.785 |
5.7375 |
5.7375 |
5.7375 |
-0.048 (-0.82%)
|
57,415 |
| 21 Mar 2023 |
USD |
5.8 |
5.825 |
5.785 |
5.785 |
5.785 |
+0.033 (+0.56%)
|
68,409 |
| 20 Mar 2023 |
USD |
5.7425 |
5.7825 |
5.7425 |
5.7525 |
5.7525 |
+0.021 (+0.37%)
|
77,588 |
| 17 Mar 2023 |
USD |
5.8075 |
5.8075 |
5.71 |
5.7313 |
5.7313 |
-0.056 (-0.97%)
|
49,292 |
| 16 Mar 2023 |
USD |
5.8225 |
5.8225 |
5.705 |
5.7875 |
5.7875 |
+0.036 (+0.63%)
|
6,391 |
| 15 Mar 2023 |
USD |
5.795 |
5.795 |
5.735 |
5.7512 |
5.7512 |
-0.054 (-0.93%)
|
20,924 |
| 14 Mar 2023 |
USD |
5.75 |
5.8284 |
5.75 |
5.805 |
5.805 |
+0.055 (+0.96%)
|
1,904 |
| 13 Mar 2023 |
USD |
5.68 |
5.8275 |
5.59 |
5.75 |
5.75 |
+0.06 (+1.05%)
|
305,517 |
| 10 Mar 2023 |
USD |
5.685 |
5.69 |
5.64 |
5.69 |
5.69 |
-0.084 (-1.45%)
|
56,646 |
| 9 Mar 2023 |
USD |
5.79 |
5.8125 |
5.7737 |
5.7737 |
5.7737 |
-0.035 (-0.60%)
|
60,263 |
| 8 Mar 2023 |
USD |
5.855 |
5.8552 |
5.8087 |
5.8087 |
5.8087 |
-0.064 (-1.09%)
|
1,544 |
