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 |
| 23 Jul 2020 |
USD |
6.415 |
6.4175 |
6.375 |
6.4 |
6.4 |
+0.048 (+0.75%)
|
127,137 |
| 22 Jul 2020 |
USD |
6.4 |
6.4225 |
6.3525 |
6.3525 |
6.3525 |
-0.081 (-1.26%)
|
76,364 |
| 21 Jul 2020 |
USD |
6.5975 |
6.6025 |
6.4337 |
6.4337 |
6.4337 |
-0.115 (-1.76%)
|
96,009 |
| 20 Jul 2020 |
USD |
6.45 |
6.565 |
6.45 |
6.5488 |
6.5488 |
+0.099 (+1.53%)
|
17,117 |
| 17 Jul 2020 |
USD |
6.355 |
6.45 |
6.355 |
6.45 |
6.45 |
+0.164 (+2.61%)
|
21,019 |
| 16 Jul 2020 |
USD |
6.38 |
6.38 |
6.275 |
6.2862 |
6.2862 |
-0.109 (-1.70%)
|
91,636 |
| 15 Jul 2020 |
USD |
6.35 |
6.405 |
6.35 |
6.395 |
6.395 |
+0.217 (+3.52%)
|
55,048 |
| 14 Jul 2020 |
USD |
6.2 |
6.2075 |
6.0725 |
6.1775 |
6.1775 |
-0.182 (-2.87%)
|
161,414 |
| 13 Jul 2020 |
USD |
6.29 |
6.3675 |
6.2775 |
6.36 |
6.36 |
+0.087 (+1.39%)
|
68,944 |
| 10 Jul 2020 |
USD |
6.2725 |
6.33 |
6.24 |
6.2725 |
6.2725 |
+0.037 (+0.60%)
|
43,030 |
| 9 Jul 2020 |
USD |
6.3225 |
6.3425 |
6.235 |
6.235 |
6.235 |
-0.043 (-0.68%)
|
48,902 |
| 8 Jul 2020 |
USD |
6.3175 |
6.3375 |
6.2775 |
6.2775 |
6.2775 |
-0.091 (-1.43%)
|
65,291 |
| 7 Jul 2020 |
USD |
6.2175 |
6.3688 |
6.215 |
6.3688 |
6.3688 |
+0.055 (+0.87%)
|
67,536 |
| 6 Jul 2020 |
USD |
6.3275 |
6.3275 |
6.255 |
6.3137 |
6.3137 |
+0.091 (+1.47%)
|
212,944 |
| 3 Jul 2020 |
USD |
6.2425 |
6.245 |
6.2175 |
6.2225 |
6.2225 |
-0.006 (-0.10%)
|
29,985 |
| 2 Jul 2020 |
USD |
6.1725 |
6.235 |
6.1725 |
6.2287 |
6.2287 |
+0.094 (+1.53%)
|
45,490 |
| 1 Jul 2020 |
USD |
6.11 |
6.1625 |
6.0875 |
6.135 |
6.135 |
+0.051 (+0.84%)
|
223,866 |
| 30 Jun 2020 |
USD |
6.05 |
6.0838 |
6.04 |
6.0838 |
6.0838 |
+0.008 (+0.13%)
|
77,923 |
| 29 Jun 2020 |
USD |
6.0875 |
6.11 |
6.0464 |
6.0762 |
6.0762 |
-0.046 (-0.76%)
|
37,462 |
| 26 Jun 2020 |
USD |
6.1875 |
6.215 |
6.07 |
6.1225 |
6.1225 |
+0.005 (+0.08%)
|
24,722 |
| 25 Jun 2020 |
USD |
6.08 |
6.1625 |
6.065 |
6.1175 |
6.1175 |
-0.001 (-0.02%)
|
34,437 |
| 24 Jun 2020 |
USD |
6.24 |
6.275 |
6.1188 |
6.1188 |
6.1188 |
-0.184 (-2.91%)
|
85,921 |
| 23 Jun 2020 |
USD |
6.21 |
6.315 |
6.21 |
6.3025 |
6.3025 |
+0.163 (+2.65%)
|
98,320 |
| 22 Jun 2020 |
USD |
6.1725 |
6.2075 |
6.14 |
6.14 |
6.14 |
+0.05 (+0.82%)
|
5,336 |
| 19 Jun 2020 |
USD |
6.015 |
6.1 |
6.015 |
6.09 |
6.09 |
+0.094 (+1.56%)
|
186,915 |
| 18 Jun 2020 |
USD |
5.98 |
5.9962 |
5.875 |
5.9962 |
5.9962 |
+0.027 (+0.46%)
|
54,775 |
| 17 Jun 2020 |
USD |
5.96 |
6.005 |
5.96 |
5.9688 |
5.9688 |
+0.06 (+1.02%)
|
617,362 |
| 16 Jun 2020 |
USD |
5.9 |
5.9875 |
5.85 |
5.9088 |
5.9088 |
+0.156 (+2.72%)
|
71,504 |
| 15 Jun 2020 |
USD |
5.6275 |
5.7525 |
5.6075 |
5.7525 |
5.7525 |
+0.045 (+0.79%)
|
117,899 |
| 12 Jun 2020 |
USD |
5.7775 |
5.84 |
5.7075 |
5.7075 |
5.7075 |
-0.152 (-2.60%)
|
256,376 |
