iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
10 Nov 2021 |
USD |
7.05 |
7.0825 |
7.0175 |
7.0725 |
7.0725 |
-0.003 (-0.04%)
|
45,215 |
9 Nov 2021 |
USD |
7.125 |
7.1475 |
7.06 |
7.075 |
7.075 |
-0.04 (-0.56%)
|
149,683 |
8 Nov 2021 |
USD |
7.1425 |
7.1425 |
7.1075 |
7.115 |
7.115 |
+0.029 (+0.41%)
|
37,521 |
5 Nov 2021 |
USD |
7.3275 |
7.335 |
7.0862 |
7.0862 |
7.0862 |
-0.168 (-2.31%)
|
78,909 |
4 Nov 2021 |
USD |
7.4225 |
7.45 |
7.25 |
7.2538 |
7.2538 |
-0.102 (-1.39%)
|
74,738 |
3 Nov 2021 |
USD |
7.3 |
7.3675 |
7.2775 |
7.3563 |
7.3563 |
+0.084 (+1.15%)
|
13,343 |
2 Nov 2021 |
USD |
7.27 |
7.2825 |
7.1975 |
7.2725 |
7.2725 |
+0.039 (+0.54%)
|
30,598 |
1 Nov 2021 |
USD |
7.18 |
7.2337 |
7.125 |
7.2337 |
7.2337 |
+0.102 (+1.44%)
|
35,543 |
29 Oct 2021 |
USD |
7.15 |
7.1625 |
7.095 |
7.1312 |
7.1312 |
+0.006 (+0.09%)
|
75,204 |
28 Oct 2021 |
USD |
7.055 |
7.125 |
7.03 |
7.125 |
7.125 |
+0.07 (+0.99%)
|
176,248 |
27 Oct 2021 |
USD |
7.16 |
7.16 |
7.05 |
7.055 |
7.055 |
-0.11 (-1.54%)
|
52,664 |
26 Oct 2021 |
USD |
7.1575 |
7.21 |
7.1375 |
7.165 |
7.165 |
+0.06 (+0.84%)
|
91,846 |
25 Oct 2021 |
USD |
7.0625 |
7.1175 |
7.05 |
7.105 |
7.105 |
+0.105 (+1.50%)
|
44,232 |
22 Oct 2021 |
USD |
7.12 |
7.1275 |
7 |
7 |
7 |
-0.085 (-1.20%)
|
27,768 |
21 Oct 2021 |
USD |
7.0225 |
7.1075 |
7.0225 |
7.085 |
7.085 |
+0.006 (+0.09%)
|
43,013 |
20 Oct 2021 |
USD |
7.06 |
7.1025 |
7.05 |
7.0788 |
7.0788 |
+0.014 (+0.20%)
|
66,286 |
19 Oct 2021 |
USD |
6.9875 |
7.075 |
6.9875 |
7.065 |
7.065 |
+0.079 (+1.13%)
|
39,678 |
18 Oct 2021 |
USD |
7.0225 |
7.0525 |
6.9825 |
6.9863 |
6.9863 |
-0.129 (-1.81%)
|
22,553 |
15 Oct 2021 |
USD |
7.15 |
7.17 |
7.1125 |
7.115 |
7.115 |
-0.03 (-0.42%)
|
9,699 |
14 Oct 2021 |
USD |
7.1 |
7.145 |
7.08 |
7.145 |
7.145 |
+0.12 (+1.71%)
|
35,640 |
13 Oct 2021 |
USD |
6.9975 |
7.055 |
6.9975 |
7.025 |
7.025 |
+0.019 (+0.27%)
|
37,873 |
12 Oct 2021 |
USD |
6.9725 |
7.0275 |
6.9725 |
7.0062 |
7.0062 |
-0.048 (-0.67%)
|
27,280 |
11 Oct 2021 |
USD |
6.95 |
7.0537 |
6.95 |
7.0537 |
7.0537 |
+0.062 (+0.89%)
|
51,687 |
8 Oct 2021 |
USD |
7.02 |
7.0625 |
6.9825 |
6.9912 |
6.9912 |
-0.077 (-1.10%)
|
156,485 |
7 Oct 2021 |
USD |
6.99 |
7.08 |
6.9525 |
7.0687 |
7.0687 |
+0.084 (+1.20%)
|
106,938 |
6 Oct 2021 |
USD |
6.97 |
6.9925 |
6.9225 |
6.985 |
6.985 |
-0.087 (-1.24%)
|
73,616 |
5 Oct 2021 |
USD |
7.02 |
7.1075 |
7.02 |
7.0725 |
7.0725 |
+0.043 (+0.60%)
|
78,599 |
4 Oct 2021 |
USD |
7.1325 |
7.1325 |
7.0025 |
7.03 |
7.03 |
-0.075 (-1.06%)
|
37,454 |
1 Oct 2021 |
USD |
7.24 |
7.2675 |
6.995 |
7.105 |
7.105 |
-0.258 (-3.50%)
|
76,479 |
30 Sep 2021 |
USD |
7.3475 |
7.3625 |
7.305 |
7.3625 |
7.3625 |
+0.072 (+0.99%)
|
53,881 |