iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
6 Jul 2021 |
USD |
7.4075 |
7.41 |
7.3 |
7.3187 |
7.3187 |
-0.098 (-1.31%)
|
35,149 |
5 Jul 2021 |
USD |
7.4175 |
7.4275 |
7.4075 |
7.4162 |
7.4162 |
+0.016 (+0.22%)
|
12,653 |
2 Jul 2021 |
USD |
7.4 |
7.495 |
7.38 |
7.4 |
7.4 |
+0.049 (+0.66%)
|
37,174 |
1 Jul 2021 |
USD |
7.38 |
7.4 |
7.3513 |
7.3513 |
7.3513 |
-0.049 (-0.66%)
|
37,004 |
30 Jun 2021 |
USD |
7.415 |
7.415 |
7.305 |
7.4 |
7.4 |
+0.05 (+0.68%)
|
144,346 |
29 Jun 2021 |
USD |
7.3375 |
7.3775 |
7.3325 |
7.35 |
7.35 |
-0.013 (-0.17%)
|
26,084 |
28 Jun 2021 |
USD |
7.35 |
7.38 |
7.3475 |
7.3625 |
7.3625 |
+0.075 (+1.03%)
|
37,609 |
25 Jun 2021 |
USD |
7.27 |
7.3123 |
7.27 |
7.2875 |
7.2875 |
+0.015 (+0.21%)
|
45,982 |
24 Jun 2021 |
USD |
7.2175 |
7.2975 |
7.21 |
7.2725 |
7.2725 |
+0.102 (+1.43%)
|
182,486 |
23 Jun 2021 |
USD |
7.2 |
7.215 |
7.1675 |
7.17 |
7.17 |
-0.019 (-0.26%)
|
37,782 |
22 Jun 2021 |
USD |
7.2375 |
7.2375 |
7.15 |
7.1887 |
7.1887 |
-0.004 (-0.05%)
|
56,429 |
21 Jun 2021 |
USD |
7.115 |
7.1925 |
7.115 |
7.1925 |
7.1925 |
+0.095 (+1.34%)
|
151,641 |
18 Jun 2021 |
USD |
7.1775 |
7.1775 |
7.0825 |
7.0975 |
7.0975 |
-0.061 (-0.86%)
|
59,949 |
17 Jun 2021 |
USD |
7.1 |
7.175 |
7.0775 |
7.1588 |
7.1588 |
-0.025 (-0.35%)
|
120,347 |
16 Jun 2021 |
USD |
7.14 |
7.2075 |
7.14 |
7.1837 |
7.1837 |
+0.029 (+0.40%)
|
23,221 |
15 Jun 2021 |
USD |
7.305 |
7.305 |
7.155 |
7.155 |
7.155 |
-0.104 (-1.43%)
|
42,726 |
14 Jun 2021 |
USD |
7.265 |
7.2974 |
7.25 |
7.2588 |
7.2588 |
+0.001 (+0.02%)
|
38,740 |
11 Jun 2021 |
USD |
7.29 |
7.32 |
7.255 |
7.2575 |
7.2575 |
-0.02 (-0.27%)
|
39,350 |
10 Jun 2021 |
USD |
7.225 |
7.3 |
7.2025 |
7.2775 |
7.2775 |
+0.077 (+1.08%)
|
301,431 |
9 Jun 2021 |
USD |
7.1175 |
7.2525 |
7.1175 |
7.2 |
7.2 |
+0.184 (+2.62%)
|
127,977 |
8 Jun 2021 |
USD |
7.165 |
7.17 |
7 |
7.0163 |
7.0163 |
-0.094 (-1.32%)
|
118,815 |
7 Jun 2021 |
USD |
6.865 |
7.11 |
6.865 |
7.11 |
7.11 |
+0.207 (+3.01%)
|
84,600 |
4 Jun 2021 |
USD |
6.79 |
6.9075 |
6.7775 |
6.9025 |
6.9025 |
+0.156 (+2.32%)
|
48,785 |
3 Jun 2021 |
USD |
6.8275 |
6.8275 |
6.735 |
6.7462 |
6.7462 |
-0.05 (-0.74%)
|
37,928 |
2 Jun 2021 |
USD |
6.77 |
6.83 |
6.77 |
6.7962 |
6.7962 |
+0.044 (+0.65%)
|
74,084 |
1 Jun 2021 |
USD |
6.83 |
6.87 |
6.7325 |
6.7525 |
6.7525 |
-0.091 (-1.33%)
|
306,390 |
28 May 2021 |
USD |
6.81 |
6.9075 |
6.81 |
6.8438 |
6.8438 |
+0.085 (+1.26%)
|
197,748 |
27 May 2021 |
USD |
6.74 |
6.76 |
6.7325 |
6.7588 |
6.7588 |
+0.019 (+0.28%)
|
53,097 |
26 May 2021 |
USD |
6.75 |
6.7525 |
6.705 |
6.74 |
6.74 |
+0.016 (+0.24%)
|
58,796 |
25 May 2021 |
USD |
6.81 |
6.81 |
6.7237 |
6.7237 |
6.7237 |
-0.096 (-1.41%)
|
161,821 |