iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 May 2022 |
USD |
5.56 |
5.565 |
5.42 |
5.4238 |
5.4238 |
+0.031 (+0.58%)
|
650,857 |
| 4 May 2022 |
USD |
5.495 |
5.5325 |
5.365 |
5.3925 |
5.3925 |
-0.124 (-2.24%)
|
13,045,616 |
| 3 May 2022 |
USD |
5.505 |
5.535 |
5.465 |
5.5163 |
5.5163 |
+0.001 (+0.02%)
|
14,680 |
| 29 Apr 2022 |
USD |
5.505 |
5.615 |
5.505 |
5.515 |
5.515 |
+0.12 (+2.22%)
|
37,365 |
| 28 Apr 2022 |
USD |
5.585 |
5.585 |
5.395 |
5.395 |
5.395 |
-0.159 (-2.86%)
|
58,341 |
| 27 Apr 2022 |
USD |
5.6 |
5.61 |
5.545 |
5.5537 |
5.5537 |
-0.08 (-1.42%)
|
130,547 |
| 26 Apr 2022 |
USD |
5.765 |
5.765 |
5.6338 |
5.6338 |
5.6338 |
-0.046 (-0.81%)
|
140,570 |
| 25 Apr 2022 |
USD |
5.63 |
5.6875 |
5.6125 |
5.68 |
5.68 |
-0.058 (-1.00%)
|
72,881 |
| 22 Apr 2022 |
USD |
5.845 |
5.845 |
5.7225 |
5.7375 |
5.7375 |
-0.174 (-2.94%)
|
95,316 |
| 21 Apr 2022 |
USD |
6.0025 |
6.0025 |
5.91 |
5.9112 |
5.9112 |
-0.03 (-0.51%)
|
20,404 |
| 20 Apr 2022 |
USD |
5.9425 |
5.975 |
5.8875 |
5.9413 |
5.9413 |
-0.001 (-0.02%)
|
29,469 |
| 19 Apr 2022 |
USD |
6.01 |
6.01 |
5.8675 |
5.9425 |
5.9425 |
-0.145 (-2.38%)
|
46,161 |
| 14 Apr 2022 |
USD |
6.1475 |
6.1475 |
6.0775 |
6.0875 |
6.0875 |
+0.009 (+0.14%)
|
79,618 |
| 13 Apr 2022 |
USD |
5.995 |
6.0788 |
5.965 |
6.0788 |
6.0788 |
+0.016 (+0.27%)
|
61,354 |
| 12 Apr 2022 |
USD |
5.9625 |
6.0625 |
5.9625 |
6.0625 |
6.0625 |
+0.018 (+0.29%)
|
116,313 |
| 11 Apr 2022 |
USD |
6.1025 |
6.1225 |
6.03 |
6.045 |
6.045 |
-0.113 (-1.83%)
|
67,133 |
| 8 Apr 2022 |
USD |
6.15 |
6.1675 |
6.12 |
6.1575 |
6.1575 |
+0.08 (+1.32%)
|
81,159 |
| 7 Apr 2022 |
USD |
6.105 |
6.1425 |
6.0775 |
6.0775 |
6.0775 |
+0.029 (+0.47%)
|
45,392 |
| 6 Apr 2022 |
USD |
6.1275 |
6.1275 |
6.0325 |
6.0488 |
6.0488 |
-0.151 (-2.44%)
|
43,791 |
| 5 Apr 2022 |
USD |
6.19 |
6.2325 |
6.175 |
6.2 |
6.2 |
+0.015 (+0.24%)
|
46,319 |
| 4 Apr 2022 |
USD |
6.1175 |
6.185 |
6.1125 |
6.185 |
6.185 |
+0.122 (+2.02%)
|
97,811 |
| 1 Apr 2022 |
USD |
5.995 |
6.085 |
5.995 |
6.0625 |
6.0625 |
+0.05 (+0.83%)
|
80,847 |
| 31 Mar 2022 |
USD |
6.005 |
6.0325 |
6.005 |
6.0125 |
6.0125 |
-0.085 (-1.39%)
|
103,542 |
| 30 Mar 2022 |
USD |
6.105 |
6.12 |
6.0637 |
6.0975 |
6.0975 |
+0.056 (+0.93%)
|
199,843 |
| 29 Mar 2022 |
USD |
5.9575 |
6.0525 |
5.9125 |
6.0412 |
6.0412 |
+0.175 (+2.98%)
|
345,402 |
| 28 Mar 2022 |
USD |
5.885 |
5.945 |
5.8662 |
5.8662 |
5.8662 |
-0.022 (-0.38%)
|
553,632 |
| 25 Mar 2022 |
USD |
5.98 |
6 |
5.8675 |
5.8887 |
5.8887 |
-0.055 (-0.93%)
|
63,774 |
| 24 Mar 2022 |
USD |
5.95 |
5.9575 |
5.89 |
5.9437 |
5.9437 |
-0.051 (-0.86%)
|
117,872 |
| 23 Mar 2022 |
USD |
6 |
6.0325 |
5.9325 |
5.995 |
5.995 |
+0.021 (+0.36%)
|
935,633 |
| 22 Mar 2022 |
USD |
5.8775 |
5.9875 |
5.875 |
5.9737 |
5.9737 |
+0.015 (+0.25%)
|
101,276 |
