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 |
| 27 Nov 2020 |
USD |
6.27 |
6.4175 |
6.245 |
6.4025 |
6.4025 |
+0.158 (+2.52%)
|
123,875 |
| 26 Nov 2020 |
USD |
6.2725 |
6.2725 |
6.2375 |
6.245 |
6.245 |
+0.025 (+0.40%)
|
25,066 |
| 25 Nov 2020 |
USD |
6.2125 |
6.26 |
6.21 |
6.22 |
6.22 |
-0.022 (-0.36%)
|
129,032 |
| 24 Nov 2020 |
USD |
6.28 |
6.285 |
6.235 |
6.2425 |
6.2425 |
+0.031 (+0.50%)
|
20,476 |
| 23 Nov 2020 |
USD |
6.305 |
6.3125 |
6.2112 |
6.2112 |
6.2112 |
-0.026 (-0.42%)
|
170,894 |
| 20 Nov 2020 |
USD |
6.205 |
6.25 |
6.185 |
6.2375 |
6.2375 |
+0.006 (+0.10%)
|
97,172 |
| 19 Nov 2020 |
USD |
6.23 |
6.2313 |
6.1725 |
6.2313 |
6.2313 |
-0.059 (-0.93%)
|
72,795 |
| 18 Nov 2020 |
USD |
6.32 |
6.3425 |
6.275 |
6.29 |
6.29 |
+0.005 (+0.08%)
|
60,702 |
| 17 Nov 2020 |
USD |
6.355 |
6.355 |
6.2475 |
6.285 |
6.285 |
-0.06 (-0.95%)
|
125,630 |
| 16 Nov 2020 |
USD |
6.405 |
6.4525 |
6.3225 |
6.345 |
6.345 |
+0.016 (+0.26%)
|
123,571 |
| 13 Nov 2020 |
USD |
6.2875 |
6.3288 |
6.2825 |
6.3288 |
6.3288 |
+0.031 (+0.50%)
|
76,702 |
| 12 Nov 2020 |
USD |
6.2175 |
6.2975 |
6.2175 |
6.2975 |
6.2975 |
+0.06 (+0.96%)
|
23,285 |
| 11 Nov 2020 |
USD |
6.205 |
6.265 |
6.205 |
6.2375 |
6.2375 |
+0.069 (+1.11%)
|
19,557 |
| 10 Nov 2020 |
USD |
6.2075 |
6.2275 |
6.145 |
6.1688 |
6.1688 |
-0.079 (-1.26%)
|
34,012 |
| 9 Nov 2020 |
USD |
6.265 |
6.4175 |
6.215 |
6.2475 |
6.2475 |
+0.007 (+0.12%)
|
71,264 |
| 6 Nov 2020 |
USD |
6.275 |
6.29 |
6.215 |
6.24 |
6.24 |
-0.081 (-1.29%)
|
94,443 |
| 5 Nov 2020 |
USD |
6.375 |
6.42 |
6.28 |
6.3213 |
6.3213 |
-0.015 (-0.24%)
|
93,208 |
| 4 Nov 2020 |
USD |
5.96 |
6.345 |
5.96 |
6.3362 |
6.3362 |
+0.424 (+7.17%)
|
428,057 |
| 3 Nov 2020 |
USD |
5.87 |
5.9475 |
5.87 |
5.9125 |
5.9125 |
+0.076 (+1.31%)
|
122,080 |
| 2 Nov 2020 |
USD |
5.8875 |
5.935 |
5.83 |
5.8362 |
5.8362 |
-0.033 (-0.56%)
|
133,577 |
| 30 Oct 2020 |
USD |
5.915 |
5.93 |
5.7975 |
5.8688 |
5.8688 |
-0.086 (-1.45%)
|
88,386 |
| 29 Oct 2020 |
USD |
5.975 |
5.9975 |
5.885 |
5.955 |
5.955 |
-0.006 (-0.10%)
|
59,750 |
| 28 Oct 2020 |
USD |
6.1 |
6.1 |
5.94 |
5.9612 |
5.9612 |
-0.146 (-2.40%)
|
91,773 |
| 27 Oct 2020 |
USD |
6.065 |
6.115 |
6.065 |
6.1075 |
6.1075 |
+0.077 (+1.29%)
|
21,960 |
| 26 Oct 2020 |
USD |
6.12 |
6.1225 |
6.03 |
6.03 |
6.03 |
-0.076 (-1.25%)
|
121,175 |
| 23 Oct 2020 |
USD |
6.155 |
6.165 |
6.1 |
6.1063 |
6.1063 |
+0.033 (+0.54%)
|
34,974 |
| 22 Oct 2020 |
USD |
6 |
6.11 |
6 |
6.0738 |
6.0738 |
+0.016 (+0.27%)
|
7,201 |
| 21 Oct 2020 |
USD |
6.1275 |
6.13 |
6.0575 |
6.0575 |
6.0575 |
-0.081 (-1.32%)
|
55,557 |
| 20 Oct 2020 |
USD |
6.1975 |
6.2 |
6.1175 |
6.1387 |
6.1387 |
-0.105 (-1.68%)
|
27,623 |
| 19 Oct 2020 |
USD |
6.315 |
6.315 |
6.2438 |
6.2438 |
6.2438 |
-0.082 (-1.30%)
|
77,671 |
