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 Jun 2022 |
USD |
5.1025 |
5.1913 |
5.1025 |
5.1913 |
5.1913 |
+0.1 (+1.97%)
|
962,581 |
| 20 Jun 2022 |
USD |
5.06 |
5.0912 |
5.0475 |
5.0912 |
5.0912 |
+0.047 (+0.94%)
|
3,729 |
| 17 Jun 2022 |
USD |
4.888 |
5.0438 |
4.888 |
5.0438 |
5.0438 |
+0.228 (+4.74%)
|
155,878 |
| 16 Jun 2022 |
USD |
4.865 |
4.865 |
4.796 |
4.8155 |
4.8155 |
-0.137 (-2.76%)
|
6,704 |
| 15 Jun 2022 |
USD |
4.888 |
4.952 |
4.862 |
4.952 |
4.952 |
+0.104 (+2.15%)
|
52,377 |
| 14 Jun 2022 |
USD |
4.871 |
4.871 |
4.796 |
4.848 |
4.848 |
+0.005 (+0.10%)
|
114,889 |
| 13 Jun 2022 |
USD |
4.982 |
4.982 |
4.814 |
4.843 |
4.843 |
-0.195 (-3.86%)
|
77,204 |
| 10 Jun 2022 |
USD |
5.19 |
5.205 |
5.0375 |
5.0375 |
5.0375 |
-0.234 (-4.44%)
|
53,599 |
| 9 Jun 2022 |
USD |
5.3825 |
5.425 |
5.2713 |
5.2713 |
5.2713 |
-0.176 (-3.23%)
|
126,884 |
| 8 Jun 2022 |
USD |
5.36 |
5.4475 |
5.345 |
5.4475 |
5.4475 |
+0.136 (+2.56%)
|
50,097 |
| 7 Jun 2022 |
USD |
5.17 |
5.33 |
5.17 |
5.3113 |
5.3113 |
+0.059 (+1.12%)
|
35,488 |
| 6 Jun 2022 |
USD |
5.3775 |
5.3775 |
5.2475 |
5.2525 |
5.2525 |
-0.003 (-0.05%)
|
39,831 |
| 1 Jun 2022 |
USD |
5.3525 |
5.38 |
5.255 |
5.255 |
5.255 |
-0.075 (-1.41%)
|
40,210 |
| 31 May 2022 |
USD |
5.4675 |
5.4675 |
5.3225 |
5.33 |
5.33 |
-0.145 (-2.65%)
|
140,968 |
| 30 May 2022 |
USD |
5.48 |
5.4975 |
5.45 |
5.475 |
5.475 |
+0.075 (+1.39%)
|
24,210 |
| 27 May 2022 |
USD |
5.3025 |
5.4 |
5.3 |
5.4 |
5.4 |
+0.08 (+1.50%)
|
153,006 |
| 26 May 2022 |
USD |
5.275 |
5.3325 |
5.275 |
5.32 |
5.32 |
+0.09 (+1.72%)
|
91,887 |
| 25 May 2022 |
USD |
5.29 |
5.29 |
5.23 |
5.23 |
5.23 |
+0.007 (+0.14%)
|
33,634 |
| 24 May 2022 |
USD |
5.2725 |
5.2725 |
5.2149 |
5.2225 |
5.2225 |
-0.133 (-2.47%)
|
13,932 |
| 23 May 2022 |
USD |
5.35 |
5.355 |
5.33 |
5.355 |
5.355 |
+0.117 (+2.24%)
|
626 |
| 20 May 2022 |
USD |
5.315 |
5.315 |
5.2375 |
5.2375 |
5.2375 |
-0.018 (-0.33%)
|
21,206 |
| 19 May 2022 |
USD |
5.2175 |
5.2575 |
5.1525 |
5.255 |
5.255 |
-0.013 (-0.24%)
|
54,961 |
| 18 May 2022 |
USD |
5.355 |
5.355 |
5.2675 |
5.2675 |
5.2675 |
-0.034 (-0.64%)
|
489,555 |
| 17 May 2022 |
USD |
5.235 |
5.3012 |
5.235 |
5.3012 |
5.3012 |
+0.079 (+1.51%)
|
122,137 |
| 16 May 2022 |
USD |
5.155 |
5.24 |
5.13 |
5.2225 |
5.2225 |
+0.068 (+1.31%)
|
757,374 |
| 13 May 2022 |
USD |
5.035 |
5.155 |
5.035 |
5.155 |
5.155 |
+0.193 (+3.89%)
|
31,097 |
| 12 May 2022 |
USD |
4.85 |
4.963 |
4.821 |
4.962 |
4.962 |
-0.045 (-0.91%)
|
148,965 |
| 11 May 2022 |
USD |
5.06 |
5.06 |
4.974 |
5.0075 |
5.0075 |
+0.041 (+0.83%)
|
80,824 |
| 10 May 2022 |
USD |
4.962 |
5.0725 |
4.945 |
4.9665 |
4.9665 |
-0.015 (-0.31%)
|
490,622 |
| 9 May 2022 |
USD |
5.1375 |
5.1375 |
4.982 |
4.982 |
4.982 |
-0.229 (-4.40%)
|
79,463 |
