iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Aug 2021 |
USD |
7.4175 |
7.505 |
7.35 |
7.4713 |
7.4713 |
+0.052 (+0.71%)
|
32,889 |
| 16 Aug 2021 |
USD |
7.535 |
7.535 |
7.3675 |
7.4188 |
7.4188 |
-0.164 (-2.16%)
|
46,514 |
| 13 Aug 2021 |
USD |
7.5575 |
7.5825 |
7.5475 |
7.5825 |
7.5825 |
+0.069 (+0.92%)
|
20,591 |
| 12 Aug 2021 |
USD |
7.5225 |
7.5225 |
7.475 |
7.5137 |
7.5137 |
-0.004 (-0.05%)
|
79,726 |
| 11 Aug 2021 |
USD |
7.7125 |
7.72 |
7.485 |
7.5175 |
7.5175 |
-0.198 (-2.56%)
|
60,389 |
| 10 Aug 2021 |
USD |
7.85 |
7.89 |
7.68 |
7.715 |
7.715 |
-0.08 (-1.03%)
|
61,842 |
| 9 Aug 2021 |
USD |
7.66 |
7.8 |
7.61 |
7.795 |
7.795 |
+0.198 (+2.60%)
|
33,686 |
| 6 Aug 2021 |
USD |
7.71 |
7.74 |
7.5975 |
7.5975 |
7.5975 |
-0.106 (-1.38%)
|
15,423 |
| 5 Aug 2021 |
USD |
7.7 |
7.7075 |
7.58 |
7.7038 |
7.7038 |
+0.114 (+1.50%)
|
95,772 |
| 4 Aug 2021 |
USD |
7.4675 |
7.63 |
7.4675 |
7.59 |
7.59 |
+0.241 (+3.28%)
|
50,804 |
| 3 Aug 2021 |
USD |
7.3875 |
7.3875 |
7.3225 |
7.3487 |
7.3487 |
-0.043 (-0.58%)
|
25,267 |
| 2 Aug 2021 |
USD |
7.4325 |
7.4325 |
7.37 |
7.3913 |
7.3913 |
+0.015 (+0.20%)
|
26,880 |
| 30 Jul 2021 |
USD |
7.33 |
7.3775 |
7.33 |
7.3762 |
7.3762 |
-0.021 (-0.29%)
|
8,150 |
| 29 Jul 2021 |
USD |
7.3925 |
7.46 |
7.3925 |
7.3975 |
7.3975 |
+0.079 (+1.08%)
|
83,504 |
| 28 Jul 2021 |
USD |
7.185 |
7.32 |
7.185 |
7.3187 |
7.3187 |
+0.186 (+2.61%)
|
39,182 |
| 27 Jul 2021 |
USD |
7.3175 |
7.3175 |
7.125 |
7.1325 |
7.1325 |
-0.204 (-2.78%)
|
30,500 |
| 26 Jul 2021 |
USD |
7.4375 |
7.4375 |
7.3362 |
7.3362 |
7.3362 |
-0.038 (-0.51%)
|
1,806,205 |
| 23 Jul 2021 |
USD |
7.4075 |
7.41 |
7.3738 |
7.3738 |
7.3738 |
+0.006 (+0.09%)
|
55,625 |
| 22 Jul 2021 |
USD |
7.4025 |
7.4025 |
7.3425 |
7.3675 |
7.3675 |
+0.05 (+0.68%)
|
130,304 |
| 21 Jul 2021 |
USD |
7.35 |
7.355 |
7.2475 |
7.3175 |
7.3175 |
-0.05 (-0.68%)
|
70,614 |
| 20 Jul 2021 |
USD |
7.25 |
7.3675 |
7.25 |
7.3675 |
7.3675 |
+0.155 (+2.15%)
|
16,804 |
| 19 Jul 2021 |
USD |
7.1575 |
7.2125 |
7.1575 |
7.2125 |
7.2125 |
+0.013 (+0.17%)
|
207,932 |
| 16 Jul 2021 |
USD |
7.15 |
7.2 |
7.15 |
7.2 |
7.2 |
+0.106 (+1.50%)
|
35,994 |
| 15 Jul 2021 |
USD |
7.07 |
7.1125 |
7.035 |
7.0938 |
7.0938 |
-0.044 (-0.61%)
|
60,165 |
| 14 Jul 2021 |
USD |
7.1975 |
7.2025 |
7.1375 |
7.1375 |
7.1375 |
-0.13 (-1.79%)
|
41,831 |
| 13 Jul 2021 |
USD |
7.28 |
7.2975 |
7.2 |
7.2675 |
7.2675 |
-0.055 (-0.75%)
|
9,253,029 |
| 12 Jul 2021 |
USD |
7.32 |
7.3225 |
7.295 |
7.3225 |
7.3225 |
+0.02 (+0.27%)
|
60,530 |
| 9 Jul 2021 |
USD |
7.2675 |
7.3025 |
7.23 |
7.3025 |
7.3025 |
+0.1 (+1.39%)
|
210,788 |
| 8 Jul 2021 |
USD |
7.125 |
7.2275 |
7.085 |
7.2025 |
7.2025 |
+0.025 (+0.35%)
|
48,784 |
| 7 Jul 2021 |
USD |
7.3225 |
7.3325 |
7.175 |
7.1775 |
7.1775 |
-0.141 (-1.93%)
|
209,793 |
