iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Dec 2021 |
USD |
6.855 |
6.895 |
6.7775 |
6.845 |
6.845 |
+0.004 (+0.06%)
|
244,792 |
| 21 Dec 2021 |
USD |
6.8775 |
6.9025 |
6.8175 |
6.8412 |
6.8412 |
+0.011 (+0.16%)
|
41,467 |
| 20 Dec 2021 |
USD |
6.8375 |
6.915 |
6.8225 |
6.83 |
6.83 |
-0.014 (-0.20%)
|
52,463 |
| 17 Dec 2021 |
USD |
6.695 |
6.8625 |
6.685 |
6.8438 |
6.8438 |
+0.028 (+0.40%)
|
147,219 |
| 16 Dec 2021 |
USD |
6.8425 |
6.8649 |
6.8163 |
6.8163 |
6.8163 |
+0.201 (+3.04%)
|
45,835 |
| 15 Dec 2021 |
USD |
6.68 |
6.68 |
6.615 |
6.615 |
6.615 |
-0.01 (-0.15%)
|
58,345 |
| 14 Dec 2021 |
USD |
6.6925 |
6.7025 |
6.5625 |
6.625 |
6.625 |
+0.013 (+0.19%)
|
392,653 |
| 13 Dec 2021 |
USD |
6.6075 |
6.66 |
6.585 |
6.6125 |
6.6125 |
+0.03 (+0.46%)
|
430,434 |
| 10 Dec 2021 |
USD |
6.7025 |
6.7025 |
6.5825 |
6.5825 |
6.5825 |
-0.189 (-2.79%)
|
191,412 |
| 9 Dec 2021 |
USD |
6.7975 |
6.8125 |
6.76 |
6.7713 |
6.7713 |
+0.004 (+0.06%)
|
81,628 |
| 8 Dec 2021 |
USD |
6.7425 |
6.7675 |
6.685 |
6.7675 |
6.7675 |
+0.043 (+0.63%)
|
150,867 |
| 7 Dec 2021 |
USD |
6.56 |
6.725 |
6.545 |
6.725 |
6.725 |
+0.282 (+4.38%)
|
124,155 |
| 6 Dec 2021 |
USD |
6.6225 |
6.6225 |
6.4425 |
6.4425 |
6.4425 |
-0.177 (-2.68%)
|
78,024 |
| 3 Dec 2021 |
USD |
6.7625 |
6.8 |
6.58 |
6.62 |
6.62 |
-0.06 (-0.90%)
|
69,668 |
| 2 Dec 2021 |
USD |
6.7125 |
6.775 |
6.665 |
6.68 |
6.68 |
-0.231 (-3.35%)
|
39,726 |
| 1 Dec 2021 |
USD |
6.9175 |
6.9175 |
6.83 |
6.9112 |
6.9112 |
+0.119 (+1.75%)
|
108,707 |
| 30 Nov 2021 |
USD |
6.895 |
6.905 |
6.7925 |
6.7925 |
6.7925 |
-0.174 (-2.49%)
|
263,085 |
| 29 Nov 2021 |
USD |
6.985 |
7.0375 |
6.935 |
6.9662 |
6.9662 |
+0.054 (+0.78%)
|
70,492 |
| 26 Nov 2021 |
USD |
6.81 |
7 |
6.7575 |
6.9125 |
6.9125 |
+0.03 (+0.44%)
|
87,270 |
| 25 Nov 2021 |
USD |
6.86 |
6.8825 |
6.86 |
6.8825 |
6.8825 |
+0.051 (+0.75%)
|
12,429 |
| 24 Nov 2021 |
USD |
6.88 |
6.88 |
6.775 |
6.8312 |
6.8312 |
+0.039 (+0.57%)
|
222,222 |
| 23 Nov 2021 |
USD |
6.87 |
6.87 |
6.7325 |
6.7925 |
6.7925 |
-0.146 (-2.11%)
|
49,755 |
| 22 Nov 2021 |
USD |
6.94 |
6.9575 |
6.86 |
6.9387 |
6.9387 |
+0.021 (+0.31%)
|
84,887 |
| 19 Nov 2021 |
USD |
6.9175 |
6.9375 |
6.8725 |
6.9175 |
6.9175 |
+0.045 (+0.65%)
|
179,672 |
| 18 Nov 2021 |
USD |
6.94 |
6.9575 |
6.8625 |
6.8725 |
6.8725 |
-0.031 (-0.45%)
|
203,553 |
| 17 Nov 2021 |
USD |
6.9 |
6.9275 |
6.89 |
6.9037 |
6.9037 |
+0.014 (+0.20%)
|
56,954 |
| 16 Nov 2021 |
USD |
6.91 |
6.9375 |
6.875 |
6.89 |
6.89 |
-0.055 (-0.79%)
|
58,797 |
| 15 Nov 2021 |
USD |
6.96 |
6.975 |
6.9325 |
6.945 |
6.945 |
+0.029 (+0.42%)
|
68,697 |
| 12 Nov 2021 |
USD |
6.9525 |
6.9625 |
6.9 |
6.9162 |
6.9162 |
-0.003 (-0.04%)
|
23,861 |
| 11 Nov 2021 |
USD |
6.99 |
6.99 |
6.91 |
6.9188 |
6.9188 |
-0.154 (-2.17%)
|
31,715 |
