iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Dec 2022 |
USD |
6.1475 |
6.24 |
6.1475 |
6.23 |
6.23 |
+0.117 (+1.92%)
|
38,254 |
| 7 Dec 2022 |
USD |
6.1075 |
6.1425 |
6.0925 |
6.1125 |
6.1125 |
-0.014 (-0.23%)
|
21,670 |
| 6 Dec 2022 |
USD |
6.22 |
6.225 |
6.1263 |
6.1263 |
6.1263 |
-0.114 (-1.82%)
|
37,723 |
| 5 Dec 2022 |
USD |
6.34 |
6.36 |
6.24 |
6.24 |
6.24 |
-0.033 (-0.52%)
|
50,131 |
| 2 Dec 2022 |
USD |
6.27 |
6.2725 |
6.18 |
6.2725 |
6.2725 |
-0.006 (-0.10%)
|
72,349 |
| 1 Dec 2022 |
USD |
6.2375 |
6.2875 |
6.23 |
6.2787 |
6.2787 |
+0.184 (+3.01%)
|
86,722 |
| 30 Nov 2022 |
USD |
6.095 |
6.1375 |
6.095 |
6.095 |
6.095 |
+0.05 (+0.83%)
|
462,777 |
| 29 Nov 2022 |
USD |
6.095 |
6.095 |
6.035 |
6.045 |
6.045 |
-0.052 (-0.86%)
|
3,800,926 |
| 28 Nov 2022 |
USD |
6.0825 |
6.18 |
6.0525 |
6.0975 |
6.0975 |
-0.013 (-0.20%)
|
176,920 |
| 25 Nov 2022 |
USD |
6.115 |
6.12 |
6.0975 |
6.11 |
6.11 |
+0.001 (+0.02%)
|
17,542 |
| 24 Nov 2022 |
USD |
6.1125 |
6.1225 |
6.105 |
6.1087 |
6.1087 |
-0.003 (-0.04%)
|
15,789 |
| 23 Nov 2022 |
USD |
6.1375 |
6.1504 |
6.1113 |
6.1113 |
6.1113 |
+0.041 (+0.68%)
|
71,404 |
| 22 Nov 2022 |
USD |
6.0875 |
6.0875 |
6.045 |
6.07 |
6.07 |
-0.025 (-0.41%)
|
78,757 |
| 21 Nov 2022 |
USD |
6.0975 |
6.1175 |
6.0925 |
6.095 |
6.095 |
-0.026 (-0.43%)
|
103,263 |
| 18 Nov 2022 |
USD |
6.1125 |
6.1275 |
6.11 |
6.1212 |
6.1212 |
+0.089 (+1.47%)
|
31,702 |
| 17 Nov 2022 |
USD |
6.085 |
6.085 |
6.005 |
6.0325 |
6.0325 |
-0.08 (-1.31%)
|
70,591 |
| 16 Nov 2022 |
USD |
6.1775 |
6.1775 |
6.1025 |
6.1125 |
6.1125 |
-0.062 (-1.01%)
|
25,989 |
| 15 Nov 2022 |
USD |
6.175 |
6.2312 |
6.1725 |
6.175 |
6.175 |
+0.034 (+0.55%)
|
57,048 |
| 14 Nov 2022 |
USD |
6.1025 |
6.185 |
6.085 |
6.1413 |
6.1413 |
+0.164 (+2.74%)
|
293,609 |
| 11 Nov 2022 |
USD |
6.1 |
6.115 |
5.9775 |
5.9775 |
5.9775 |
-0.054 (-0.89%)
|
43,265 |
| 10 Nov 2022 |
USD |
5.9175 |
6.0775 |
5.895 |
6.0312 |
6.0312 |
+0.041 (+0.69%)
|
99,954 |
| 9 Nov 2022 |
USD |
5.9775 |
5.9925 |
5.9275 |
5.99 |
5.99 |
-0.025 (-0.42%)
|
198,698 |
| 8 Nov 2022 |
USD |
5.905 |
6.0365 |
5.905 |
6.015 |
6.015 |
+0.101 (+1.71%)
|
84,214 |
| 7 Nov 2022 |
USD |
5.8525 |
5.915 |
5.8525 |
5.9138 |
5.9138 |
+0.086 (+1.48%)
|
8,479 |
| 4 Nov 2022 |
USD |
5.895 |
5.915 |
5.7875 |
5.8275 |
5.8275 |
-0.045 (-0.77%)
|
439,025 |
| 3 Nov 2022 |
USD |
5.7875 |
5.89 |
5.7875 |
5.8725 |
5.8725 |
-0.083 (-1.39%)
|
31,260 |
| 2 Nov 2022 |
USD |
5.975 |
5.975 |
5.905 |
5.955 |
5.955 |
+0.009 (+0.15%)
|
76,993 |
| 1 Nov 2022 |
USD |
5.9475 |
5.995 |
5.9375 |
5.9463 |
5.9463 |
+0.018 (+0.30%)
|
262,843 |
| 31 Oct 2022 |
USD |
5.9175 |
5.95 |
5.8875 |
5.9288 |
5.9288 |
+0.083 (+1.41%)
|
36,339 |
| 28 Oct 2022 |
USD |
5.7225 |
5.8463 |
5.7175 |
5.8463 |
5.8463 |
+0.101 (+1.76%)
|
45,456 |
