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 |
| 13 Mar 2020 |
USD |
4.5 |
5.27 |
4.354 |
4.354 |
4.354 |
-0.105 (-2.35%)
|
54,094 |
| 12 Mar 2020 |
USD |
4.802 |
4.802 |
4.459 |
4.459 |
4.459 |
-0.4 (-8.22%)
|
22,359 |
| 11 Mar 2020 |
USD |
4.932 |
4.976 |
4.853 |
4.8585 |
4.8585 |
+0.009 (+0.19%)
|
8,146 |
| 10 Mar 2020 |
USD |
5.0725 |
5.11 |
4.8495 |
4.8495 |
4.8495 |
-0.212 (-4.18%)
|
29,150 |
| 9 Mar 2020 |
USD |
5.065 |
5.38 |
5.05 |
5.0613 |
5.0613 |
-0.19 (-3.62%)
|
14,300 |
| 6 Mar 2020 |
USD |
5.2512 |
5.2512 |
5.2512 |
5.2512 |
5.2512 |
-0.2 (-3.67%)
|
0 |
| 5 Mar 2020 |
USD |
5.3825 |
5.4512 |
5.3225 |
5.4512 |
5.4512 |
+0.1 (+1.87%)
|
18,668 |
| 4 Mar 2020 |
USD |
5.3075 |
5.3513 |
5.3065 |
5.3513 |
5.3513 |
+0.13 (+2.49%)
|
8,383 |
| 3 Mar 2020 |
USD |
5.3475 |
5.3525 |
5.2213 |
5.2213 |
5.2213 |
+0.026 (+0.51%)
|
38,176 |
| 2 Mar 2020 |
USD |
5.155 |
5.2075 |
5.065 |
5.195 |
5.195 |
+0.196 (+3.92%)
|
38,813 |
| 28 Feb 2020 |
USD |
5.2 |
5.2 |
4.926 |
4.9988 |
4.9988 |
-0.204 (-3.92%)
|
47,844 |
| 27 Feb 2020 |
USD |
5.35 |
5.35 |
5.155 |
5.2025 |
5.2025 |
-0.154 (-2.87%)
|
77,892 |
| 26 Feb 2020 |
USD |
5.285 |
5.3563 |
5.255 |
5.3563 |
5.3563 |
+0.065 (+1.23%)
|
111,155 |
| 25 Feb 2020 |
USD |
5.3825 |
5.3925 |
5.2912 |
5.2912 |
5.2912 |
-0.05 (-0.94%)
|
14,869 |
| 24 Feb 2020 |
USD |
5.465 |
5.4675 |
5.3412 |
5.3412 |
5.3412 |
-0.16 (-2.91%)
|
52,315 |
| 21 Feb 2020 |
USD |
5.5125 |
5.5135 |
5.48 |
5.5012 |
5.5012 |
+0.04 (+0.73%)
|
35,460 |
| 20 Feb 2020 |
USD |
5.505 |
5.5525 |
5.4612 |
5.4612 |
5.4612 |
-0.056 (-1.02%)
|
28,432 |
| 19 Feb 2020 |
USD |
5.4975 |
5.52 |
5.49 |
5.5175 |
5.5175 |
+0.055 (+1.01%)
|
8,290 |
| 18 Feb 2020 |
USD |
5.49 |
5.4975 |
5.455 |
5.4625 |
5.4625 |
-0.044 (-0.79%)
|
13,583 |
| 17 Feb 2020 |
USD |
5.5 |
5.5075 |
5.5 |
5.5062 |
5.5062 |
+0.019 (+0.34%)
|
51,519 |
| 14 Feb 2020 |
USD |
5.4575 |
5.4875 |
5.4575 |
5.4875 |
5.4875 |
+0.004 (+0.07%)
|
7,932 |
| 13 Feb 2020 |
USD |
5.4975 |
5.5 |
5.475 |
5.4837 |
5.4837 |
+0.002 (+0.04%)
|
32,555 |
| 12 Feb 2020 |
USD |
5.52 |
5.52 |
5.4813 |
5.4813 |
5.4813 |
-0.018 (-0.32%)
|
104,100 |
| 11 Feb 2020 |
USD |
5.5125 |
5.53 |
5.4925 |
5.4988 |
5.4988 |
+0.033 (+0.60%)
|
14,622 |
| 10 Feb 2020 |
USD |
5.4575 |
5.4662 |
5.44 |
5.4662 |
5.4662 |
+0.02 (+0.37%)
|
37,592 |
| 7 Feb 2020 |
USD |
5.475 |
5.475 |
5.4375 |
5.4463 |
5.4463 |
-0.03 (-0.55%)
|
5,396 |
| 6 Feb 2020 |
USD |
5.48 |
5.484 |
5.46 |
5.4763 |
5.4763 |
+0.079 (+1.46%)
|
41,951 |
| 5 Feb 2020 |
USD |
5.3625 |
5.3975 |
5.355 |
5.3975 |
5.3975 |
+0.095 (+1.79%)
|
69,052 |
| 4 Feb 2020 |
USD |
5.255 |
5.3025 |
5.2375 |
5.3025 |
5.3025 |
+0.122 (+2.36%)
|
34,874 |
| 3 Feb 2020 |
USD |
5.165 |
5.19 |
5.1325 |
5.18 |
5.18 |
+0.126 (+2.50%)
|
59,703 |
