iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Sep 2022 |
USD |
5.6825 |
5.6825 |
5.6225 |
5.6763 |
5.6763 |
+0.006 (+0.11%)
|
58,474 |
| 13 Sep 2022 |
USD |
5.92 |
5.92 |
5.67 |
5.67 |
5.67 |
-0.201 (-3.43%)
|
408 |
| 12 Sep 2022 |
USD |
5.86 |
5.8713 |
5.86 |
5.8713 |
5.8713 |
-0.005 (-0.08%)
|
14,326 |
| 9 Sep 2022 |
USD |
5.79 |
5.88 |
5.79 |
5.8762 |
5.8762 |
+0.091 (+1.58%)
|
93,852 |
| 8 Sep 2022 |
USD |
5.615 |
5.785 |
5.615 |
5.785 |
5.785 |
+0.247 (+4.47%)
|
32,512 |
| 7 Sep 2022 |
USD |
5.4675 |
5.5575 |
5.4625 |
5.5375 |
5.5375 |
+0.007 (+0.14%)
|
13,729 |
| 6 Sep 2022 |
USD |
5.6 |
5.62 |
5.4925 |
5.53 |
5.53 |
-0.051 (-0.92%)
|
46,170 |
| 5 Sep 2022 |
USD |
5.57 |
5.5813 |
5.555 |
5.5813 |
5.5813 |
-0.101 (-1.78%)
|
10,245 |
| 2 Sep 2022 |
USD |
5.6675 |
5.6825 |
5.6375 |
5.6825 |
5.6825 |
+0.154 (+2.78%)
|
5,113 |
| 1 Sep 2022 |
USD |
5.5 |
5.5525 |
5.48 |
5.5287 |
5.5287 |
-0.029 (-0.52%)
|
33,893 |
| 31 Aug 2022 |
USD |
5.565 |
5.59 |
5.5575 |
5.5575 |
5.5575 |
+0.019 (+0.34%)
|
50,237 |
| 30 Aug 2022 |
USD |
5.6 |
5.6525 |
5.5388 |
5.5388 |
5.5388 |
-0.176 (-3.08%)
|
17,905 |
| 26 Aug 2022 |
USD |
5.78 |
5.81 |
5.715 |
5.715 |
5.715 |
-0.072 (-1.25%)
|
14,957 |
| 25 Aug 2022 |
USD |
5.8775 |
5.8775 |
5.7875 |
5.7875 |
5.7875 |
-0.015 (-0.26%)
|
14,462 |
| 24 Aug 2022 |
USD |
5.7 |
5.8225 |
5.7 |
5.8025 |
5.8025 |
+0.101 (+1.78%)
|
322,781 |
| 23 Aug 2022 |
USD |
5.745 |
5.745 |
5.7013 |
5.7013 |
5.7013 |
-0.068 (-1.17%)
|
80 |
| 22 Aug 2022 |
USD |
5.755 |
5.795 |
5.755 |
5.7688 |
5.7688 |
-0.031 (-0.54%)
|
22,205 |
| 19 Aug 2022 |
USD |
5.815 |
5.8325 |
5.8 |
5.8 |
5.8 |
-0.076 (-1.30%)
|
25,686 |
| 18 Aug 2022 |
USD |
5.93 |
5.93 |
5.8475 |
5.8762 |
5.8762 |
-0.085 (-1.43%)
|
7,935 |
| 17 Aug 2022 |
USD |
6 |
6 |
5.95 |
5.9612 |
5.9612 |
-0.121 (-1.99%)
|
32,290 |
| 16 Aug 2022 |
USD |
6.125 |
6.15 |
6.07 |
6.0825 |
6.0825 |
+0.015 (+0.25%)
|
21,347 |
| 15 Aug 2022 |
USD |
6.07 |
6.1007 |
6.0675 |
6.0675 |
6.0675 |
+0.04 (+0.66%)
|
2,986 |
| 12 Aug 2022 |
USD |
5.9975 |
6.0275 |
5.95 |
6.0275 |
6.0275 |
-0.049 (-0.80%)
|
15,088 |
| 11 Aug 2022 |
USD |
6.09 |
6.1 |
6.0675 |
6.0762 |
6.0762 |
+0.067 (+1.12%)
|
175,572 |
| 10 Aug 2022 |
USD |
5.9575 |
6.0475 |
5.9425 |
6.0088 |
6.0088 |
+0.049 (+0.82%)
|
128,532 |
| 9 Aug 2022 |
USD |
6.0675 |
6.0675 |
5.96 |
5.96 |
5.96 |
-0.107 (-1.77%)
|
86,180 |
| 8 Aug 2022 |
USD |
5.9925 |
6.09 |
5.985 |
6.0675 |
6.0675 |
+0.224 (+3.83%)
|
52,702 |
| 5 Aug 2022 |
USD |
5.8975 |
5.915 |
5.8438 |
5.8438 |
5.8438 |
-0.006 (-0.11%)
|
97,447 |
| 4 Aug 2022 |
USD |
5.7525 |
5.85 |
5.7525 |
5.85 |
5.85 |
+0.069 (+1.19%)
|
238,903 |
| 3 Aug 2022 |
USD |
5.5325 |
5.7954 |
5.5325 |
5.7812 |
5.7812 |
+0.2 (+3.58%)
|
600,879 |
