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 |
| 13 Jan 2021 |
USD |
7.1375 |
7.1425 |
7.0875 |
7.13 |
7.13 |
+0.018 (+0.25%)
|
136,023 |
| 12 Jan 2021 |
USD |
7.13 |
7.16 |
7.095 |
7.1125 |
7.1125 |
+0.022 (+0.32%)
|
285,865 |
| 11 Jan 2021 |
USD |
7.0875 |
7.12 |
7.0175 |
7.09 |
7.09 |
-0.015 (-0.21%)
|
145,446 |
| 8 Jan 2021 |
USD |
7.0775 |
7.145 |
7.02 |
7.105 |
7.105 |
+0.087 (+1.25%)
|
299,867 |
| 7 Jan 2021 |
USD |
6.91 |
7.0325 |
6.87 |
7.0175 |
7.0175 |
+0.163 (+2.37%)
|
120,530 |
| 6 Jan 2021 |
USD |
6.755 |
6.855 |
6.63 |
6.855 |
6.855 |
+0.115 (+1.71%)
|
120,059 |
| 5 Jan 2021 |
USD |
6.7275 |
6.785 |
6.725 |
6.74 |
6.74 |
-0.035 (-0.52%)
|
66,794 |
| 4 Jan 2021 |
USD |
6.875 |
6.875 |
6.7675 |
6.775 |
6.775 |
-0.077 (-1.13%)
|
121,372 |
| 31 Dec 2020 |
USD |
6.8475 |
6.8675 |
6.8325 |
6.8525 |
6.8525 |
-0.013 (-0.18%)
|
5,853 |
| 30 Dec 2020 |
USD |
6.8625 |
6.905 |
6.8275 |
6.865 |
6.865 |
+0.031 (+0.46%)
|
67,419 |
| 29 Dec 2020 |
USD |
6.9275 |
6.93 |
6.8 |
6.8338 |
6.8338 |
-0.242 (-3.43%)
|
72,765 |
| 24 Dec 2020 |
USD |
7.0925 |
7.0975 |
7.0762 |
7.0762 |
7.0762 |
+0.06 (+0.85%)
|
5,952 |
| 23 Dec 2020 |
USD |
7.0425 |
7.0475 |
6.985 |
7.0163 |
7.0163 |
-0.02 (-0.28%)
|
467,017 |
| 22 Dec 2020 |
USD |
6.9875 |
7.0362 |
6.9875 |
7.0362 |
7.0362 |
+0.094 (+1.35%)
|
250,230 |
| 21 Dec 2020 |
USD |
6.955 |
6.9675 |
6.86 |
6.9425 |
6.9425 |
-0.025 (-0.36%)
|
654,189 |
| 18 Dec 2020 |
USD |
6.9725 |
6.9925 |
6.955 |
6.9675 |
6.9675 |
+0.052 (+0.76%)
|
46,821 |
| 17 Dec 2020 |
USD |
6.8975 |
6.92 |
6.885 |
6.915 |
6.915 |
+0.048 (+0.69%)
|
68,551 |
| 16 Dec 2020 |
USD |
6.92 |
6.93 |
6.8475 |
6.8675 |
6.8675 |
+0.033 (+0.48%)
|
44,512 |
| 15 Dec 2020 |
USD |
6.92 |
6.9475 |
6.835 |
6.835 |
6.835 |
-0.159 (-2.27%)
|
159,859 |
| 14 Dec 2020 |
USD |
6.8475 |
7.02 |
6.845 |
6.9938 |
6.9938 |
+0.263 (+3.90%)
|
76,736 |
| 11 Dec 2020 |
USD |
6.77 |
6.77 |
6.6625 |
6.7313 |
6.7313 |
+0.006 (+0.09%)
|
82,822 |
| 10 Dec 2020 |
USD |
6.65 |
6.7275 |
6.6025 |
6.725 |
6.725 |
-0.007 (-0.11%)
|
250,100 |
| 9 Dec 2020 |
USD |
6.7725 |
6.79 |
6.7325 |
6.7325 |
6.7325 |
+0.056 (+0.84%)
|
213,348 |
| 8 Dec 2020 |
USD |
6.675 |
6.6975 |
6.63 |
6.6762 |
6.6762 |
-0.015 (-0.23%)
|
56,325 |
| 7 Dec 2020 |
USD |
6.6525 |
6.7 |
6.6475 |
6.6913 |
6.6913 |
+0.062 (+0.94%)
|
116,656 |
| 4 Dec 2020 |
USD |
6.595 |
6.6325 |
6.5575 |
6.6288 |
6.6288 |
+0.072 (+1.11%)
|
80,539 |
| 3 Dec 2020 |
USD |
6.5275 |
6.56 |
6.505 |
6.5563 |
6.5563 |
+0.016 (+0.25%)
|
46,260 |
| 2 Dec 2020 |
USD |
6.52 |
6.555 |
6.46 |
6.54 |
6.54 |
-0.064 (-0.96%)
|
104,435 |
| 1 Dec 2020 |
USD |
6.62 |
6.635 |
6.57 |
6.6037 |
6.6037 |
+0.162 (+2.52%)
|
178,108 |
| 30 Nov 2020 |
USD |
6.4075 |
6.52 |
6.3825 |
6.4413 |
6.4413 |
+0.039 (+0.61%)
|
98,956 |
