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 |
| 24 Jan 2023 |
USD |
6.27 |
6.27 |
6.2465 |
6.2675 |
6.2675 |
+0.025 (+0.40%)
|
71,213 |
| 23 Jan 2023 |
USD |
6.215 |
6.26 |
6.215 |
6.2425 |
6.2425 |
+0.07 (+1.13%)
|
53,534 |
| 20 Jan 2023 |
USD |
6.1975 |
6.1975 |
6.1675 |
6.1725 |
6.1725 |
+0.013 (+0.20%)
|
67,273 |
| 19 Jan 2023 |
USD |
6.23 |
6.23 |
6.1475 |
6.16 |
6.16 |
-0.106 (-1.70%)
|
45,172 |
| 18 Jan 2023 |
USD |
6.325 |
6.3575 |
6.2663 |
6.2663 |
6.2663 |
-0.004 (-0.06%)
|
54,640 |
| 17 Jan 2023 |
USD |
6.27 |
6.285 |
6.2375 |
6.27 |
6.27 |
-0.007 (-0.12%)
|
114,700 |
| 16 Jan 2023 |
USD |
6.295 |
6.295 |
6.2525 |
6.2775 |
6.2775 |
+0.004 (+0.06%)
|
7,740 |
| 13 Jan 2023 |
USD |
6.2425 |
6.2737 |
6.19 |
6.2737 |
6.2737 |
+0.142 (+2.32%)
|
59,722 |
| 12 Jan 2023 |
USD |
6.165 |
6.1783 |
6.085 |
6.1312 |
6.1312 |
+0.036 (+0.59%)
|
94,599 |
| 11 Jan 2023 |
USD |
6.1425 |
6.15 |
6.0875 |
6.095 |
6.095 |
0.0 (0.0%)
|
119,414 |
| 10 Jan 2023 |
USD |
6.005 |
6.1202 |
5.9927 |
6.095 |
6.095 |
-0.021 (-0.35%)
|
217,313 |
| 9 Jan 2023 |
USD |
6.19 |
6.19 |
6.0475 |
6.1163 |
6.1163 |
-0.059 (-0.95%)
|
141,062 |
| 6 Jan 2023 |
USD |
6.095 |
6.175 |
6.055 |
6.175 |
6.175 |
+0.122 (+2.02%)
|
209,992 |
| 5 Jan 2023 |
USD |
6.05 |
6.1375 |
6.0275 |
6.0525 |
6.0525 |
+0.001 (+0.02%)
|
95,827 |
| 4 Jan 2023 |
USD |
6.05 |
6.07 |
6.01 |
6.0512 |
6.0512 |
+0.007 (+0.12%)
|
59,052 |
| 3 Jan 2023 |
USD |
6.0775 |
6.1 |
6.0438 |
6.0438 |
6.0438 |
+0.038 (+0.63%)
|
2,825 |
| 30 Dec 2022 |
USD |
6.015 |
6.015 |
6.0062 |
6.0062 |
6.0062 |
-0.05 (-0.83%)
|
4,231 |
| 29 Dec 2022 |
USD |
5.925 |
6.0563 |
5.925 |
6.0563 |
6.0563 |
+0.15 (+2.54%)
|
42,767 |
| 28 Dec 2022 |
USD |
5.975 |
5.98 |
5.9063 |
5.9063 |
5.9063 |
-0.265 (-4.29%)
|
120,522 |
| 23 Dec 2022 |
USD |
6.15 |
6.1825 |
6.145 |
6.1712 |
6.1712 |
+0.054 (+0.88%)
|
51,400 |
| 22 Dec 2022 |
USD |
6.1825 |
6.1825 |
6.0975 |
6.1175 |
6.1175 |
-0.069 (-1.11%)
|
19,848 |
| 21 Dec 2022 |
USD |
6.1125 |
6.1975 |
6.0875 |
6.1863 |
6.1863 |
+0.154 (+2.55%)
|
78,634 |
| 20 Dec 2022 |
USD |
5.9875 |
6.06 |
5.965 |
6.0325 |
6.0325 |
-0.011 (-0.19%)
|
177,061 |
| 19 Dec 2022 |
USD |
6.09 |
6.1525 |
6.015 |
6.0438 |
6.0438 |
-0.05 (-0.82%)
|
70,425 |
| 16 Dec 2022 |
USD |
6.1775 |
6.1775 |
6.0725 |
6.0938 |
6.0938 |
-0.091 (-1.47%)
|
54,196 |
| 15 Dec 2022 |
USD |
6.2975 |
6.2975 |
6.1825 |
6.185 |
6.185 |
-0.152 (-2.41%)
|
112,713 |
| 14 Dec 2022 |
USD |
6.2675 |
6.3375 |
6.2529 |
6.3375 |
6.3375 |
+0.068 (+1.08%)
|
181,277 |
| 13 Dec 2022 |
USD |
6.1525 |
6.3125 |
6.1525 |
6.27 |
6.27 |
+0.149 (+2.43%)
|
264,704 |
| 12 Dec 2022 |
USD |
6.1 |
6.1325 |
6.095 |
6.1213 |
6.1213 |
-0.041 (-0.67%)
|
190,603 |
| 9 Dec 2022 |
USD |
6.24 |
6.255 |
6.1619 |
6.1625 |
6.1625 |
-0.068 (-1.08%)
|
224,032 |
