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 |
28 Apr 2020 |
USD |
5.7175 |
5.7975 |
5.58 |
5.6188 |
5.6188 |
-0.102 (-1.79%)
|
214,094 |
27 Apr 2020 |
USD |
5.6825 |
5.7375 |
5.67 |
5.7213 |
5.7213 |
+0.203 (+3.67%)
|
461,391 |
24 Apr 2020 |
USD |
5.5975 |
5.5975 |
5.5187 |
5.5187 |
5.5187 |
-0.151 (-2.67%)
|
51,459 |
23 Apr 2020 |
USD |
5.5425 |
5.675 |
5.535 |
5.67 |
5.67 |
+0.156 (+2.83%)
|
43,761 |
22 Apr 2020 |
USD |
5.5775 |
5.6 |
5.4675 |
5.5137 |
5.5137 |
+0.034 (+0.61%)
|
45,797 |
21 Apr 2020 |
USD |
5.71 |
5.71 |
5.48 |
5.48 |
5.48 |
-0.235 (-4.11%)
|
96,794 |
20 Apr 2020 |
USD |
5.695 |
5.7175 |
5.54 |
5.715 |
5.715 |
+0.233 (+4.24%)
|
59,368 |
17 Apr 2020 |
USD |
5.38 |
5.6225 |
5.38 |
5.4825 |
5.4825 |
+0.165 (+3.10%)
|
161,413 |
16 Apr 2020 |
USD |
5.2525 |
5.3275 |
5.2525 |
5.3175 |
5.3175 |
+0.135 (+2.60%)
|
15,951 |
15 Apr 2020 |
USD |
5.1825 |
5.1825 |
5.1825 |
5.1825 |
5.1825 |
-0.077 (-1.47%)
|
0 |
14 Apr 2020 |
USD |
5.33 |
5.33 |
5.215 |
5.26 |
5.26 |
+0.199 (+3.93%)
|
19,973 |
9 Apr 2020 |
USD |
5.1 |
5.1325 |
5.0375 |
5.0613 |
5.0613 |
+0.09 (+1.81%)
|
17,526 |
8 Apr 2020 |
USD |
5.01 |
5.01 |
4.905 |
4.9715 |
4.9715 |
-0.026 (-0.52%)
|
16,044 |
7 Apr 2020 |
USD |
5.1025 |
5.145 |
4.9973 |
4.9973 |
4.9973 |
+0.054 (+1.10%)
|
19,576 |
6 Apr 2020 |
USD |
4.9 |
4.969 |
4.9 |
4.943 |
4.943 |
+0.156 (+3.26%)
|
38,942 |
3 Apr 2020 |
USD |
4.835 |
4.841 |
4.787 |
4.787 |
4.787 |
+0.057 (+1.19%)
|
5,423 |
2 Apr 2020 |
USD |
4.724 |
4.742 |
4.652 |
4.7305 |
4.7305 |
-0.022 (-0.47%)
|
31,910 |
1 Apr 2020 |
USD |
4.764 |
4.802 |
4.753 |
4.753 |
4.753 |
-0.122 (-2.50%)
|
5,352 |
31 Mar 2020 |
USD |
4.888 |
4.891 |
4.834 |
4.875 |
4.875 |
+0.056 (+1.16%)
|
65,617 |
30 Mar 2020 |
USD |
4.677 |
4.819 |
4.677 |
4.819 |
4.819 |
+0.089 (+1.89%)
|
2,664 |
27 Mar 2020 |
USD |
4.7 |
4.7295 |
4.678 |
4.7295 |
4.7295 |
+0.011 (+0.22%)
|
12,600 |
26 Mar 2020 |
USD |
4.532 |
4.719 |
4.5 |
4.719 |
4.719 |
+0.079 (+1.70%)
|
75,733 |
25 Mar 2020 |
USD |
4.605 |
4.64 |
4.605 |
4.64 |
4.64 |
+0.063 (+1.38%)
|
3,136 |
24 Mar 2020 |
USD |
4.554 |
4.577 |
4.554 |
4.577 |
4.577 |
+0.228 (+5.24%)
|
23,000 |
23 Mar 2020 |
USD |
4.415 |
4.415 |
4.349 |
4.349 |
4.349 |
-0.112 (-2.50%)
|
1,896 |
20 Mar 2020 |
USD |
4.635 |
4.67 |
4.4605 |
4.4605 |
4.4605 |
-0.035 (-0.78%)
|
1,856 |
19 Mar 2020 |
USD |
4.472 |
4.4955 |
4.417 |
4.4955 |
4.4955 |
+0.112 (+2.56%)
|
18,912 |
18 Mar 2020 |
USD |
4.278 |
4.556 |
4.278 |
4.3835 |
4.3835 |
-0.107 (-2.38%)
|
25,111 |
17 Mar 2020 |
USD |
4.455 |
4.55 |
4.251 |
4.4905 |
4.4905 |
+0.042 (+0.93%)
|
50,212 |
16 Mar 2020 |
USD |
4.636 |
4.636 |
4.284 |
4.449 |
4.449 |
+0.095 (+2.18%)
|
7,735 |