iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 May 2021 |
USD |
6.8025 |
6.8425 |
6.8025 |
6.82 |
6.82 |
-0.03 (-0.44%)
|
37,960 |
| 21 May 2021 |
USD |
6.87 |
6.895 |
6.85 |
6.85 |
6.85 |
-0.021 (-0.31%)
|
26,008 |
| 20 May 2021 |
USD |
6.7275 |
6.8712 |
6.65 |
6.8712 |
6.8712 |
+0.169 (+2.52%)
|
79,221 |
| 19 May 2021 |
USD |
6.75 |
6.75 |
6.665 |
6.7025 |
6.7025 |
-0.138 (-2.01%)
|
61,120 |
| 18 May 2021 |
USD |
6.7925 |
6.865 |
6.7425 |
6.84 |
6.84 |
+0.098 (+1.45%)
|
53,114 |
| 17 May 2021 |
USD |
6.72 |
6.7575 |
6.69 |
6.7425 |
6.7425 |
+0.046 (+0.69%)
|
107,677 |
| 14 May 2021 |
USD |
6.61 |
6.7125 |
6.61 |
6.6963 |
6.6963 |
+0.128 (+1.94%)
|
46,784 |
| 13 May 2021 |
USD |
6.6175 |
6.6375 |
6.545 |
6.5687 |
6.5687 |
-0.062 (-0.94%)
|
38,323 |
| 12 May 2021 |
USD |
6.6275 |
6.6525 |
6.55 |
6.6312 |
6.6312 |
-0.026 (-0.40%)
|
2,237,253 |
| 11 May 2021 |
USD |
6.5875 |
6.6575 |
6.4575 |
6.6575 |
6.6575 |
+0.005 (+0.08%)
|
103,776 |
| 10 May 2021 |
USD |
6.735 |
6.7375 |
6.6175 |
6.6525 |
6.6525 |
-0.11 (-1.63%)
|
87,728 |
| 7 May 2021 |
USD |
6.6475 |
6.7625 |
6.6475 |
6.7625 |
6.7625 |
+0.142 (+2.15%)
|
14,258 |
| 6 May 2021 |
USD |
6.705 |
6.705 |
6.5625 |
6.62 |
6.62 |
-0.179 (-2.63%)
|
50,546 |
| 5 May 2021 |
USD |
6.7875 |
6.7988 |
6.7225 |
6.7988 |
6.7988 |
+0.048 (+0.71%)
|
29,963 |
| 4 May 2021 |
USD |
6.9625 |
6.98 |
6.7175 |
6.7512 |
6.7512 |
-0.234 (-3.35%)
|
133,689 |
| 30 Apr 2021 |
USD |
6.915 |
7.0175 |
6.905 |
6.985 |
6.985 |
+0.028 (+0.40%)
|
212,293 |
| 29 Apr 2021 |
USD |
7.0525 |
7.0775 |
6.935 |
6.9575 |
6.9575 |
-0.06 (-0.86%)
|
68,466 |
| 28 Apr 2021 |
USD |
7.0575 |
7.06 |
7.0025 |
7.0175 |
7.0175 |
-0.087 (-1.23%)
|
79,947 |
| 27 Apr 2021 |
USD |
7.1 |
7.15 |
7.0925 |
7.105 |
7.105 |
+0.05 (+0.71%)
|
40,809 |
| 26 Apr 2021 |
USD |
7 |
7.055 |
6.955 |
7.055 |
7.055 |
+0.092 (+1.33%)
|
94,090 |
| 23 Apr 2021 |
USD |
6.9725 |
6.9925 |
6.9425 |
6.9625 |
6.9625 |
-0.044 (-0.62%)
|
74,026 |
| 22 Apr 2021 |
USD |
6.95 |
7.0175 |
6.905 |
7.0062 |
7.0062 |
+0.124 (+1.80%)
|
58,837 |
| 21 Apr 2021 |
USD |
6.8425 |
6.895 |
6.795 |
6.8825 |
6.8825 |
+0.152 (+2.27%)
|
94,752 |
| 20 Apr 2021 |
USD |
6.8075 |
6.8425 |
6.73 |
6.73 |
6.73 |
-0.064 (-0.94%)
|
43,159 |
| 19 Apr 2021 |
USD |
6.91 |
6.91 |
6.7925 |
6.7938 |
6.7938 |
-0.066 (-0.97%)
|
61,993 |
| 16 Apr 2021 |
USD |
6.89 |
6.92 |
6.86 |
6.86 |
6.86 |
-0.026 (-0.38%)
|
215,791 |
| 15 Apr 2021 |
USD |
6.8475 |
6.93 |
6.84 |
6.8863 |
6.8863 |
+0.043 (+0.62%)
|
142,806 |
| 14 Apr 2021 |
USD |
6.715 |
6.8775 |
6.7 |
6.8438 |
6.8438 |
+0.203 (+3.05%)
|
155,080 |
| 13 Apr 2021 |
USD |
6.5675 |
6.705 |
6.5675 |
6.6413 |
6.6413 |
+0.051 (+0.78%)
|
240,983 |
| 12 Apr 2021 |
USD |
6.685 |
6.685 |
6.5575 |
6.59 |
6.59 |
-0.092 (-1.38%)
|
127,563 |
