iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Feb 2022 |
USD |
5.86 |
5.9425 |
5.8475 |
5.9425 |
5.9425 |
+0.102 (+1.76%)
|
71,149 |
| 4 Feb 2022 |
USD |
5.9 |
5.9 |
5.8125 |
5.84 |
5.84 |
-0.059 (-1.00%)
|
164,245 |
| 3 Feb 2022 |
USD |
5.965 |
5.965 |
5.8775 |
5.8987 |
5.8987 |
-0.051 (-0.86%)
|
181,582 |
| 2 Feb 2022 |
USD |
6.0825 |
6.0825 |
5.9361 |
5.95 |
5.95 |
-0.096 (-1.59%)
|
93,974 |
| 1 Feb 2022 |
USD |
5.98 |
6.0575 |
5.935 |
6.0462 |
6.0462 |
+0.172 (+2.94%)
|
180,170 |
| 31 Jan 2022 |
USD |
5.8025 |
5.8825 |
5.7525 |
5.8738 |
5.8738 |
+0.194 (+3.41%)
|
74,104 |
| 28 Jan 2022 |
USD |
5.645 |
5.695 |
5.545 |
5.68 |
5.68 |
-0.068 (-1.17%)
|
84,317 |
| 27 Jan 2022 |
USD |
5.725 |
5.79 |
5.7125 |
5.7475 |
5.7475 |
-0.133 (-2.25%)
|
94,072 |
| 26 Jan 2022 |
USD |
5.8175 |
5.88 |
5.8175 |
5.88 |
5.88 |
+0.163 (+2.84%)
|
266,725 |
| 25 Jan 2022 |
USD |
5.79 |
5.835 |
5.7175 |
5.7175 |
5.7175 |
+0.083 (+1.46%)
|
146,147 |
| 24 Jan 2022 |
USD |
5.845 |
5.845 |
5.635 |
5.635 |
5.635 |
-0.292 (-4.93%)
|
177,347 |
| 21 Jan 2022 |
USD |
5.93 |
5.95 |
5.86 |
5.9275 |
5.9275 |
-0.135 (-2.23%)
|
145,798 |
| 20 Jan 2022 |
USD |
5.995 |
6.1025 |
5.995 |
6.0625 |
6.0625 |
+0.035 (+0.58%)
|
55,412 |
| 19 Jan 2022 |
USD |
6.025 |
6.1 |
5.985 |
6.0275 |
6.0275 |
-0.062 (-1.03%)
|
101,229 |
| 18 Jan 2022 |
USD |
6.25 |
6.25 |
6.09 |
6.09 |
6.09 |
-0.203 (-3.22%)
|
50,087 |
| 17 Jan 2022 |
USD |
6.3025 |
6.3025 |
6.29 |
6.2925 |
6.2925 |
+0.12 (+1.94%)
|
62,785 |
| 14 Jan 2022 |
USD |
6.2475 |
6.2475 |
6.1525 |
6.1725 |
6.1725 |
-0.136 (-2.16%)
|
80,986 |
| 13 Jan 2022 |
USD |
6.3775 |
6.3775 |
6.285 |
6.3087 |
6.3087 |
-0.099 (-1.54%)
|
106,813 |
| 12 Jan 2022 |
USD |
6.4525 |
6.4525 |
6.3725 |
6.4075 |
6.4075 |
-0.04 (-0.62%)
|
240,829 |
| 11 Jan 2022 |
USD |
6.4175 |
6.4475 |
6.355 |
6.4475 |
6.4475 |
+0.117 (+1.86%)
|
178,926 |
| 10 Jan 2022 |
USD |
6.3375 |
6.3525 |
6.26 |
6.33 |
6.33 |
-0.062 (-0.98%)
|
355,533 |
| 7 Jan 2022 |
USD |
6.395 |
6.45 |
6.37 |
6.3925 |
6.3925 |
-0.029 (-0.45%)
|
35,748 |
| 6 Jan 2022 |
USD |
6.4075 |
6.435 |
6.3 |
6.4212 |
6.4212 |
-0.181 (-2.75%)
|
78,608 |
| 5 Jan 2022 |
USD |
6.6 |
6.67 |
6.6 |
6.6025 |
6.6025 |
-0.062 (-0.94%)
|
192,907 |
| 4 Jan 2022 |
USD |
6.8375 |
6.8375 |
6.6425 |
6.665 |
6.665 |
-0.154 (-2.26%)
|
66,439 |
| 31 Dec 2021 |
USD |
6.7775 |
6.895 |
6.7775 |
6.8188 |
6.8188 |
-0.061 (-0.89%)
|
0 |
| 30 Dec 2021 |
USD |
6.7775 |
6.895 |
6.7775 |
6.88 |
6.88 |
+0.114 (+1.68%)
|
38,821 |
| 29 Dec 2021 |
USD |
6.785 |
6.8 |
6.7375 |
6.7663 |
6.7663 |
-0.162 (-2.34%)
|
91,235 |
| 24 Dec 2021 |
USD |
6.8975 |
6.955 |
6.8975 |
6.9287 |
6.9287 |
+0.039 (+0.56%)
|
16,678 |
| 23 Dec 2021 |
USD |
6.9075 |
6.91 |
6.8375 |
6.89 |
6.89 |
+0.045 (+0.66%)
|
87,034 |
