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 |
| 7 Mar 2023 |
USD |
5.915 |
5.9275 |
5.87 |
5.8725 |
5.8725 |
-0.066 (-1.12%)
|
22,622 |
| 6 Mar 2023 |
USD |
5.9875 |
5.9875 |
5.93 |
5.9388 |
5.9388 |
+0.018 (+0.30%)
|
1,061 |
| 3 Mar 2023 |
USD |
5.87 |
5.9212 |
5.87 |
5.9212 |
5.9212 |
+0.061 (+1.04%)
|
184,186 |
| 2 Mar 2023 |
USD |
5.89 |
5.895 |
5.8575 |
5.86 |
5.86 |
-0.024 (-0.40%)
|
19,290 |
| 1 Mar 2023 |
USD |
5.8775 |
5.905 |
5.8775 |
5.8838 |
5.8838 |
+0.019 (+0.32%)
|
66,345 |
| 28 Feb 2023 |
USD |
5.845 |
5.8725 |
5.825 |
5.865 |
5.865 |
+0.01 (+0.17%)
|
93,641 |
| 27 Feb 2023 |
USD |
5.855 |
5.9125 |
5.8525 |
5.855 |
5.855 |
-0.021 (-0.36%)
|
64,959 |
| 24 Feb 2023 |
USD |
5.9 |
5.9 |
5.845 |
5.8762 |
5.8762 |
-0.054 (-0.91%)
|
99,951 |
| 23 Feb 2023 |
USD |
6.025 |
6.025 |
5.93 |
5.93 |
5.93 |
-0.045 (-0.75%)
|
132,297 |
| 22 Feb 2023 |
USD |
5.9825 |
5.9825 |
5.96 |
5.975 |
5.975 |
-0.062 (-1.04%)
|
205,141 |
| 21 Feb 2023 |
USD |
6.1 |
6.1 |
6.0275 |
6.0375 |
6.0375 |
-0.069 (-1.13%)
|
122,849 |
| 20 Feb 2023 |
USD |
6.1035 |
6.1063 |
6.1035 |
6.1063 |
6.1063 |
+0.039 (+0.64%)
|
103 |
| 17 Feb 2023 |
USD |
5.995 |
6.08 |
5.995 |
6.0675 |
6.0675 |
-0.009 (-0.14%)
|
6,686 |
| 16 Feb 2023 |
USD |
6.145 |
6.145 |
6.06 |
6.0762 |
6.0762 |
-0.018 (-0.29%)
|
3,274 |
| 15 Feb 2023 |
USD |
6.11 |
6.1234 |
6.085 |
6.0938 |
6.0938 |
+0.004 (+0.06%)
|
14,644 |
| 14 Feb 2023 |
USD |
6.1425 |
6.1975 |
6.09 |
6.09 |
6.09 |
-0.024 (-0.39%)
|
46,885 |
| 13 Feb 2023 |
USD |
6.075 |
6.1138 |
6.0425 |
6.1138 |
6.1138 |
+0.055 (+0.91%)
|
5,047 |
| 10 Feb 2023 |
USD |
6.0425 |
6.07 |
6.01 |
6.0587 |
6.0587 |
-0.044 (-0.72%)
|
123,771 |
| 9 Feb 2023 |
USD |
6.065 |
6.15 |
6.065 |
6.1025 |
6.1025 |
-0.018 (-0.29%)
|
183,232 |
| 8 Feb 2023 |
USD |
6.1725 |
6.2025 |
6.12 |
6.12 |
6.12 |
-0.036 (-0.59%)
|
431,711 |
| 7 Feb 2023 |
USD |
6.2525 |
6.2525 |
6.1563 |
6.1563 |
6.1563 |
-0.114 (-1.81%)
|
47,999 |
| 6 Feb 2023 |
USD |
6.2275 |
6.28 |
6.1875 |
6.27 |
6.27 |
-0.006 (-0.10%)
|
123,407 |
| 3 Feb 2023 |
USD |
6.2375 |
6.31 |
6.2175 |
6.2763 |
6.2763 |
+0.039 (+0.62%)
|
34,452 |
| 2 Feb 2023 |
USD |
6.28 |
6.28 |
6.1925 |
6.2375 |
6.2375 |
+0.058 (+0.93%)
|
44,444 |
| 1 Feb 2023 |
USD |
6.2375 |
6.26 |
6.18 |
6.18 |
6.18 |
-0.071 (-1.14%)
|
38,120 |
| 31 Jan 2023 |
USD |
6.17 |
6.255 |
6.17 |
6.2513 |
6.2513 |
+0.026 (+0.42%)
|
240,489 |
| 30 Jan 2023 |
USD |
6.2725 |
6.2725 |
6.225 |
6.225 |
6.225 |
-0.058 (-0.92%)
|
117,961 |
| 27 Jan 2023 |
USD |
6.29 |
6.31 |
6.2525 |
6.2825 |
6.2825 |
+0.031 (+0.50%)
|
65,466 |
| 26 Jan 2023 |
USD |
6.3 |
6.3025 |
6.2448 |
6.2512 |
6.2512 |
-0.001 (-0.02%)
|
121,374 |
| 25 Jan 2023 |
USD |
6.295 |
6.295 |
6.22 |
6.2525 |
6.2525 |
-0.015 (-0.24%)
|
154,830 |
