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 |
| 11 Jun 2020 |
USD |
5.92 |
5.925 |
5.847 |
5.86 |
5.86 |
-0.129 (-2.15%)
|
86,904 |
| 10 Jun 2020 |
USD |
5.98 |
5.9887 |
5.98 |
5.9887 |
5.9887 |
+0.016 (+0.27%)
|
3,200 |
| 9 Jun 2020 |
USD |
5.935 |
6.0025 |
5.935 |
5.9725 |
5.9725 |
+0.029 (+0.48%)
|
55,031 |
| 8 Jun 2020 |
USD |
5.8825 |
5.9475 |
5.8825 |
5.9437 |
5.9437 |
+0.025 (+0.42%)
|
46,672 |
| 5 Jun 2020 |
USD |
5.9525 |
5.97 |
5.9 |
5.9188 |
5.9188 |
+0.046 (+0.79%)
|
78,190 |
| 4 Jun 2020 |
USD |
5.895 |
6 |
5.8725 |
5.8725 |
5.8725 |
-0.094 (-1.57%)
|
147,522 |
| 3 Jun 2020 |
USD |
6.04 |
6.0525 |
5.9575 |
5.9662 |
5.9662 |
+0.042 (+0.72%)
|
47,209 |
| 2 Jun 2020 |
USD |
6.0225 |
6.035 |
5.9175 |
5.9238 |
5.9238 |
-0.061 (-1.02%)
|
170,154 |
| 1 Jun 2020 |
USD |
5.995 |
6.0175 |
5.9825 |
5.985 |
5.985 |
+0.091 (+1.55%)
|
4,985 |
| 29 May 2020 |
USD |
5.92 |
5.9425 |
5.8937 |
5.8937 |
5.8937 |
-0.105 (-1.75%)
|
30,595 |
| 28 May 2020 |
USD |
5.9225 |
6.0025 |
5.915 |
5.9988 |
5.9988 |
+0.259 (+4.51%)
|
35,727 |
| 27 May 2020 |
USD |
5.935 |
5.9425 |
5.6975 |
5.74 |
5.74 |
-0.226 (-3.79%)
|
247,877 |
| 26 May 2020 |
USD |
6.1275 |
6.1275 |
5.9662 |
5.9662 |
5.9662 |
+0.024 (+0.40%)
|
53,388 |
| 22 May 2020 |
USD |
5.88 |
5.9475 |
5.8775 |
5.9425 |
5.9425 |
+0.045 (+0.76%)
|
48,659 |
| 21 May 2020 |
USD |
5.97 |
5.9725 |
5.885 |
5.8975 |
5.8975 |
-0.105 (-1.75%)
|
47,754 |
| 20 May 2020 |
USD |
5.93 |
6.01 |
5.9 |
6.0025 |
6.0025 |
+0.05 (+0.84%)
|
250,743 |
| 19 May 2020 |
USD |
6.055 |
6.055 |
5.9525 |
5.9525 |
5.9525 |
-0.125 (-2.06%)
|
102,171 |
| 18 May 2020 |
USD |
5.9875 |
6.1275 |
5.9875 |
6.0775 |
6.0775 |
+0.224 (+3.82%)
|
64,740 |
| 15 May 2020 |
USD |
5.815 |
5.875 |
5.7175 |
5.8537 |
5.8537 |
+0.098 (+1.69%)
|
42,146 |
| 14 May 2020 |
USD |
5.78 |
5.8275 |
5.7375 |
5.7562 |
5.7562 |
-0.13 (-2.21%)
|
29,201 |
| 13 May 2020 |
USD |
5.8925 |
5.9825 |
5.8511 |
5.8863 |
5.8863 |
-0.196 (-3.23%)
|
201,066 |
| 12 May 2020 |
USD |
5.9625 |
6.0925 |
5.9625 |
6.0825 |
6.0825 |
+0.184 (+3.12%)
|
171,825 |
| 11 May 2020 |
USD |
5.79 |
5.8987 |
5.7425 |
5.8987 |
5.8987 |
+0.186 (+3.26%)
|
42,453 |
| 7 May 2020 |
USD |
5.7625 |
5.795 |
5.695 |
5.7125 |
5.7125 |
-0.001 (-0.02%)
|
242,673 |
| 6 May 2020 |
USD |
5.725 |
5.7375 |
5.675 |
5.7138 |
5.7138 |
+0.028 (+0.48%)
|
31,286 |
| 5 May 2020 |
USD |
5.6475 |
5.69 |
5.605 |
5.6863 |
5.6863 |
+0.198 (+3.60%)
|
44,558 |
| 4 May 2020 |
USD |
5.56 |
5.56 |
5.4275 |
5.4887 |
5.4887 |
+0.047 (+0.87%)
|
64,572 |
| 1 May 2020 |
USD |
5.5975 |
5.5975 |
5.4413 |
5.4413 |
5.4413 |
-0.177 (-3.16%)
|
42,620 |
| 30 Apr 2020 |
USD |
5.7 |
5.7075 |
5.57 |
5.6188 |
5.6188 |
-0.002 (-0.04%)
|
76,170 |
| 29 Apr 2020 |
USD |
5.6525 |
5.7325 |
5.62 |
5.6212 |
5.6212 |
+0.002 (+0.04%)
|
233,281 |
