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 Mar 2022 |
USD |
5.9625 |
5.985 |
5.915 |
5.9588 |
5.9588 |
+0.014 (+0.23%)
|
43,293 |
| 18 Mar 2022 |
USD |
5.9075 |
5.9825 |
5.855 |
5.945 |
5.945 |
+0.098 (+1.67%)
|
59,148 |
| 17 Mar 2022 |
USD |
5.7575 |
5.8475 |
5.7225 |
5.8475 |
5.8475 |
+0.144 (+2.52%)
|
56,141 |
| 16 Mar 2022 |
USD |
5.635 |
5.7038 |
5.6175 |
5.7038 |
5.7038 |
+0.189 (+3.42%)
|
20,053 |
| 15 Mar 2022 |
USD |
5.465 |
5.5475 |
5.465 |
5.515 |
5.515 |
-0.045 (-0.81%)
|
97,773 |
| 14 Mar 2022 |
USD |
5.5975 |
5.63 |
5.56 |
5.56 |
5.56 |
-0.066 (-1.18%)
|
79,855 |
| 11 Mar 2022 |
USD |
5.65 |
5.73 |
5.6262 |
5.6262 |
5.6262 |
+0.059 (+1.05%)
|
197,924 |
| 10 Mar 2022 |
USD |
5.6625 |
5.68 |
5.5675 |
5.5675 |
5.5675 |
-0.125 (-2.20%)
|
82,171 |
| 9 Mar 2022 |
USD |
5.58 |
5.6925 |
5.58 |
5.6925 |
5.6925 |
+0.17 (+3.08%)
|
67,284 |
| 8 Mar 2022 |
USD |
5.4625 |
5.5475 |
5.4475 |
5.5225 |
5.5225 |
-0.039 (-0.70%)
|
84,037 |
| 7 Mar 2022 |
USD |
5.5 |
5.5975 |
5.4425 |
5.5613 |
5.5613 |
-0.009 (-0.16%)
|
54,783 |
| 4 Mar 2022 |
USD |
5.6475 |
5.6475 |
5.57 |
5.57 |
5.57 |
-0.092 (-1.63%)
|
164,306 |
| 3 Mar 2022 |
USD |
5.7425 |
5.765 |
5.6625 |
5.6625 |
5.6625 |
-0.068 (-1.18%)
|
66,608 |
| 2 Mar 2022 |
USD |
5.6775 |
5.7325 |
5.6575 |
5.73 |
5.73 |
+0.035 (+0.61%)
|
44,668 |
| 1 Mar 2022 |
USD |
5.705 |
5.7825 |
5.6875 |
5.695 |
5.695 |
-0.044 (-0.76%)
|
19,042 |
| 28 Feb 2022 |
USD |
5.6525 |
5.7387 |
5.6375 |
5.7387 |
5.7387 |
-0.001 (-0.02%)
|
18,020 |
| 25 Feb 2022 |
USD |
5.615 |
5.74 |
5.5975 |
5.74 |
5.74 |
+0.228 (+4.13%)
|
5,168 |
| 24 Feb 2022 |
USD |
5.4275 |
5.5325 |
5.415 |
5.5125 |
5.5125 |
-0.09 (-1.61%)
|
31,144 |
| 23 Feb 2022 |
USD |
5.66 |
5.725 |
5.6025 |
5.6025 |
5.6025 |
-0.084 (-1.47%)
|
74,079 |
| 22 Feb 2022 |
USD |
5.605 |
5.7075 |
5.605 |
5.6863 |
5.6863 |
+0.044 (+0.78%)
|
92,551 |
| 21 Feb 2022 |
USD |
5.72 |
5.7275 |
5.6425 |
5.6425 |
5.6425 |
-0.065 (-1.14%)
|
24,403 |
| 18 Feb 2022 |
USD |
5.805 |
5.805 |
5.705 |
5.7075 |
5.7075 |
-0.122 (-2.10%)
|
90,082 |
| 17 Feb 2022 |
USD |
5.92 |
5.92 |
5.8125 |
5.83 |
5.83 |
-0.055 (-0.93%)
|
37,393 |
| 16 Feb 2022 |
USD |
5.9625 |
5.9625 |
5.87 |
5.885 |
5.885 |
+0.003 (+0.04%)
|
126,382 |
| 15 Feb 2022 |
USD |
5.785 |
5.9225 |
5.785 |
5.8825 |
5.8825 |
+0.066 (+1.14%)
|
402,370 |
| 14 Feb 2022 |
USD |
5.915 |
5.915 |
5.785 |
5.8163 |
5.8163 |
-0.169 (-2.82%)
|
27,552 |
| 11 Feb 2022 |
USD |
5.915 |
6.0175 |
5.905 |
5.985 |
5.985 |
-0.086 (-1.42%)
|
91,843 |
| 10 Feb 2022 |
USD |
6.0725 |
6.1 |
5.9525 |
6.0713 |
6.0713 |
+0.014 (+0.23%)
|
176,482 |
| 9 Feb 2022 |
USD |
5.9775 |
6.0575 |
5.9775 |
6.0575 |
6.0575 |
+0.128 (+2.15%)
|
85,114 |
| 8 Feb 2022 |
USD |
5.955 |
5.965 |
5.8675 |
5.93 |
5.93 |
-0.013 (-0.21%)
|
153,328 |
