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 |
| 4 Sep 2020 |
USD |
5.8675 |
5.8675 |
5.6475 |
5.6963 |
5.6963 |
-0.199 (-3.37%)
|
91,446 |
| 3 Sep 2020 |
USD |
6.045 |
6.065 |
5.895 |
5.895 |
5.895 |
-0.096 (-1.61%)
|
83,188 |
| 2 Sep 2020 |
USD |
5.9725 |
6.02 |
5.9575 |
5.9912 |
5.9912 |
+0.006 (+0.10%)
|
29,972 |
| 1 Sep 2020 |
USD |
6.0825 |
6.1125 |
5.985 |
5.985 |
5.985 |
+0.036 (+0.61%)
|
99,842 |
| 28 Aug 2020 |
USD |
5.975 |
5.975 |
5.9488 |
5.9488 |
5.9488 |
-0.017 (-0.29%)
|
907 |
| 27 Aug 2020 |
USD |
5.9425 |
5.9725 |
5.9425 |
5.9662 |
5.9662 |
+0.021 (+0.36%)
|
14,305 |
| 26 Aug 2020 |
USD |
5.96 |
5.9925 |
5.945 |
5.945 |
5.945 |
+0.015 (+0.25%)
|
112,901 |
| 25 Aug 2020 |
USD |
5.915 |
5.94 |
5.915 |
5.93 |
5.93 |
+0.083 (+1.41%)
|
24,859 |
| 24 Aug 2020 |
USD |
5.9525 |
5.985 |
5.8475 |
5.8475 |
5.8475 |
-0.07 (-1.18%)
|
35,368 |
| 21 Aug 2020 |
USD |
5.9625 |
5.9625 |
5.9175 |
5.9175 |
5.9175 |
-0.039 (-0.65%)
|
32,431 |
| 20 Aug 2020 |
USD |
5.9925 |
6.0025 |
5.9425 |
5.9562 |
5.9562 |
-0.08 (-1.33%)
|
66,520 |
| 19 Aug 2020 |
USD |
6.1025 |
6.1025 |
6.0225 |
6.0362 |
6.0362 |
-0.009 (-0.15%)
|
68,236 |
| 18 Aug 2020 |
USD |
6.105 |
6.125 |
6.0175 |
6.045 |
6.045 |
-0.05 (-0.82%)
|
62,776 |
| 17 Aug 2020 |
USD |
6.0075 |
6.1025 |
5.995 |
6.095 |
6.095 |
+0.094 (+1.56%)
|
15,895 |
| 14 Aug 2020 |
USD |
6.03 |
6.03 |
5.99 |
6.0012 |
6.0012 |
-0.026 (-0.44%)
|
100,271 |
| 13 Aug 2020 |
USD |
6.0025 |
6.03 |
6.0025 |
6.0275 |
6.0275 |
+0.037 (+0.63%)
|
14,500 |
| 12 Aug 2020 |
USD |
5.9775 |
6.0025 |
5.945 |
5.99 |
5.99 |
-0.04 (-0.66%)
|
53,530 |
| 11 Aug 2020 |
USD |
6.035 |
6.085 |
5.9575 |
6.03 |
6.03 |
+0.004 (+0.06%)
|
139,555 |
| 10 Aug 2020 |
USD |
6.11 |
6.13 |
6.0225 |
6.0263 |
6.0263 |
-0.102 (-1.67%)
|
76,494 |
| 7 Aug 2020 |
USD |
6.0925 |
6.1325 |
6.07 |
6.1288 |
6.1288 |
+0.022 (+0.37%)
|
130,923 |
| 6 Aug 2020 |
USD |
6.16 |
6.195 |
6.1063 |
6.1063 |
6.1063 |
-0.044 (-0.71%)
|
70,898 |
| 5 Aug 2020 |
USD |
6.24 |
6.24 |
6.1475 |
6.15 |
6.15 |
-0.021 (-0.34%)
|
50,981 |
| 4 Aug 2020 |
USD |
6.2675 |
6.2725 |
6.16 |
6.1712 |
6.1712 |
+0.01 (+0.16%)
|
19,254 |
| 3 Aug 2020 |
USD |
6.085 |
6.1612 |
6.0575 |
6.1612 |
6.1612 |
+0.131 (+2.18%)
|
92,343 |
| 31 Jul 2020 |
USD |
6.13 |
6.13 |
5.9925 |
6.03 |
6.03 |
-0.113 (-1.83%)
|
84,686 |
| 30 Jul 2020 |
USD |
6.1 |
6.16 |
6.0575 |
6.1425 |
6.1425 |
-0.006 (-0.10%)
|
110,431 |
| 29 Jul 2020 |
USD |
6.2175 |
6.24 |
6.145 |
6.1487 |
6.1487 |
-0.104 (-1.66%)
|
43,450 |
| 28 Jul 2020 |
USD |
6.2875 |
6.295 |
6.2525 |
6.2525 |
6.2525 |
+0.062 (+1.01%)
|
60,168 |
| 27 Jul 2020 |
USD |
6.14 |
6.2475 |
6.14 |
6.19 |
6.19 |
+0.058 (+0.94%)
|
53,641 |
| 24 Jul 2020 |
USD |
6.225 |
6.26 |
6.085 |
6.1325 |
6.1325 |
-0.268 (-4.18%)
|
91,322 |
