iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
21 May 2024 |
USD |
6.465 |
6.488 |
6.42 |
6.43 |
6.43 |
-0.01 (-0.16%)
|
73,451 |
20 May 2024 |
USD |
6.4125 |
6.44 |
6.4075 |
6.44 |
6.44 |
+0.037 (+0.59%)
|
7,831 |
17 May 2024 |
USD |
6.4525 |
6.458 |
6.395 |
6.4025 |
6.4025 |
-0.033 (-0.51%)
|
65,468 |
16 May 2024 |
USD |
6.445 |
6.459 |
6.4125 |
6.435 |
6.435 |
-0.013 (-0.19%)
|
13,390 |
15 May 2024 |
USD |
6.37 |
6.4503 |
6.37 |
6.4475 |
6.4475 |
+0.083 (+1.30%)
|
39,348 |
14 May 2024 |
USD |
6.35 |
6.4125 |
6.322 |
6.365 |
6.365 |
+0.028 (+0.43%)
|
13,606 |
13 May 2024 |
USD |
6.2675 |
6.36 |
6.2575 |
6.3375 |
6.3375 |
+0.05 (+0.80%)
|
128,694 |
10 May 2024 |
USD |
6.325 |
6.363 |
6.2875 |
6.2875 |
6.2875 |
-0.013 (-0.20%)
|
105,907 |
9 May 2024 |
USD |
6.28 |
6.31 |
6.2725 |
6.3 |
6.3 |
-0.016 (-0.26%)
|
13,889 |
8 May 2024 |
USD |
6.3225 |
6.353 |
6.3075 |
6.3163 |
6.3163 |
-0.019 (-0.30%)
|
18,429 |
7 May 2024 |
USD |
6.3175 |
6.35 |
6.303 |
6.335 |
6.335 |
+0.013 (+0.20%)
|
227,375 |
3 May 2024 |
USD |
6.3 |
6.3575 |
6.3 |
6.3225 |
6.3225 |
+0.133 (+2.14%)
|
93,548 |
2 May 2024 |
USD |
6.185 |
6.214 |
6.14 |
6.19 |
6.19 |
+0.117 (+1.93%)
|
22,087 |
1 May 2024 |
USD |
6.0375 |
6.0725 |
6.0375 |
6.0725 |
6.0725 |
+0.028 (+0.45%)
|
8,329 |
30 Apr 2024 |
USD |
6.0525 |
6.096 |
6.0356 |
6.045 |
6.045 |
-0.037 (-0.62%)
|
25,934 |
29 Apr 2024 |
USD |
6 |
6.103 |
5.9728 |
6.0825 |
6.0825 |
+0.131 (+2.21%)
|
65,663 |
26 Apr 2024 |
USD |
5.93 |
5.974 |
5.91 |
5.9512 |
5.9512 |
+0.061 (+1.04%)
|
52,686 |
25 Apr 2024 |
USD |
5.96 |
6.065 |
5.8725 |
5.89 |
5.89 |
-0.121 (-2.02%)
|
76,583 |
24 Apr 2024 |
USD |
6.0125 |
6.04 |
6.005 |
6.0113 |
6.0113 |
-0.044 (-0.72%)
|
29,480 |
23 Apr 2024 |
USD |
5.9425 |
6.055 |
5.937 |
6.055 |
6.055 |
+0.158 (+2.67%)
|
30,162 |
22 Apr 2024 |
USD |
5.895 |
5.92 |
5.894 |
5.8975 |
5.8975 |
+0.035 (+0.60%)
|
125,100 |
19 Apr 2024 |
USD |
5.8375 |
5.9075 |
5.8225 |
5.8625 |
5.8625 |
-0.048 (-0.80%)
|
200,023 |
18 Apr 2024 |
USD |
5.95 |
5.964 |
5.8725 |
5.91 |
5.91 |
-0.035 (-0.59%)
|
48,305 |
17 Apr 2024 |
USD |
5.9625 |
5.98 |
5.925 |
5.945 |
5.945 |
-0.051 (-0.86%)
|
195,618 |
16 Apr 2024 |
USD |
5.9775 |
6.005 |
5.975 |
5.9963 |
5.9963 |
-0.054 (-0.89%)
|
29,304 |
15 Apr 2024 |
USD |
6.085 |
6.11 |
6.05 |
6.05 |
6.05 |
-0.069 (-1.12%)
|
64,694 |
12 Apr 2024 |
USD |
6.21 |
6.216 |
6.1175 |
6.1188 |
6.1188 |
-0.044 (-0.71%)
|
32,363 |
11 Apr 2024 |
USD |
6.1575 |
6.2325 |
6.1475 |
6.1625 |
6.1625 |
+0.022 (+0.37%)
|
203,121 |
10 Apr 2024 |
USD |
6.28 |
6.2925 |
6.1375 |
6.14 |
6.14 |
-0.1 (-1.60%)
|
29,333 |
9 Apr 2024 |
USD |
6.195 |
6.24 |
6.195 |
6.24 |
6.24 |
+0.05 (+0.81%)
|
2,239 |