iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Feb 2024 |
USD |
6.4275 |
6.4275 |
6.3625 |
6.4112 |
6.4112 |
+0.086 (+1.36%)
|
45,858 |
| 21 Feb 2024 |
USD |
6.3375 |
6.386 |
6.312 |
6.325 |
6.325 |
-0.022 (-0.35%)
|
159,458 |
| 20 Feb 2024 |
USD |
6.3275 |
6.395 |
6.239 |
6.3475 |
6.3475 |
-0.015 (-0.24%)
|
99,000 |
| 19 Feb 2024 |
USD |
6.3675 |
6.411 |
6.3625 |
6.3625 |
6.3625 |
-0.03 (-0.47%)
|
14,826 |
| 16 Feb 2024 |
USD |
6.405 |
6.435 |
6.3625 |
6.3925 |
6.3925 |
+0.025 (+0.39%)
|
45,716 |
| 15 Feb 2024 |
USD |
6.3325 |
6.3925 |
6.319 |
6.3675 |
6.3675 |
+0.091 (+1.45%)
|
47,522 |
| 14 Feb 2024 |
USD |
6.25 |
6.28 |
6.245 |
6.2763 |
6.2763 |
-0.006 (-0.10%)
|
36,941 |
| 13 Feb 2024 |
USD |
6.3525 |
6.388 |
6.245 |
6.2825 |
6.2825 |
-0.058 (-0.91%)
|
80,970 |
| 12 Feb 2024 |
USD |
6.3275 |
6.36 |
6.3225 |
6.34 |
6.34 |
+0.033 (+0.52%)
|
76,008 |
| 9 Feb 2024 |
USD |
6.255 |
6.319 |
6.255 |
6.3075 |
6.3075 |
+0.05 (+0.80%)
|
84,015 |
| 8 Feb 2024 |
USD |
6.2875 |
6.2875 |
6.2475 |
6.2575 |
6.2575 |
-0.072 (-1.15%)
|
114,477 |
| 7 Feb 2024 |
USD |
6.38 |
6.4125 |
6.32 |
6.33 |
6.33 |
-0.033 (-0.51%)
|
49,546 |
| 6 Feb 2024 |
USD |
6.3925 |
6.3925 |
6.348 |
6.3625 |
6.3625 |
+0.062 (+0.99%)
|
170,603 |
| 5 Feb 2024 |
USD |
6.335 |
6.355 |
6.27 |
6.3 |
6.3 |
-0.026 (-0.41%)
|
76,761 |
| 2 Feb 2024 |
USD |
6.4 |
6.445 |
6.31 |
6.3262 |
6.3262 |
-0.024 (-0.37%)
|
21,924 |
| 1 Feb 2024 |
USD |
6.3175 |
6.3875 |
6.3175 |
6.35 |
6.35 |
-0.043 (-0.66%)
|
133,840 |
| 31 Jan 2024 |
USD |
6.46 |
6.4625 |
6.3925 |
6.3925 |
6.3925 |
-0.033 (-0.51%)
|
27,621 |
| 30 Jan 2024 |
USD |
6.4975 |
6.5 |
6.3975 |
6.425 |
6.425 |
+0.01 (+0.16%)
|
144,219 |
| 29 Jan 2024 |
USD |
6.39 |
6.415 |
6.345 |
6.415 |
6.415 |
+0.022 (+0.35%)
|
38,135 |
| 26 Jan 2024 |
USD |
6.3875 |
6.4225 |
6.365 |
6.3925 |
6.3925 |
+0.015 (+0.24%)
|
224,594 |
| 25 Jan 2024 |
USD |
6.3525 |
6.425 |
6.34 |
6.3775 |
6.3775 |
-0.015 (-0.23%)
|
431,837 |
| 24 Jan 2024 |
USD |
6.435 |
6.45 |
6.385 |
6.3925 |
6.3925 |
+0.018 (+0.27%)
|
104,378 |
| 23 Jan 2024 |
USD |
6.415 |
6.4175 |
6.3575 |
6.375 |
6.375 |
+0.022 (+0.35%)
|
41,994 |
| 22 Jan 2024 |
USD |
6.3775 |
6.3975 |
6.2975 |
6.3525 |
6.3525 |
+0.028 (+0.43%)
|
292,724 |
| 19 Jan 2024 |
USD |
6.34 |
6.3477 |
6.28 |
6.325 |
6.325 |
+0.009 (+0.14%)
|
146,302 |
| 18 Jan 2024 |
USD |
6.365 |
6.3967 |
6.2925 |
6.3163 |
6.3163 |
-0.046 (-0.73%)
|
42,820 |
| 17 Jan 2024 |
USD |
6.37 |
6.37 |
6.34 |
6.3625 |
6.3625 |
-0.04 (-0.62%)
|
38,381 |
| 16 Jan 2024 |
USD |
6.445 |
6.445 |
6.375 |
6.4025 |
6.4025 |
-0.07 (-1.08%)
|
94,248 |
| 15 Jan 2024 |
USD |
6.485 |
6.485 |
6.443 |
6.4725 |
6.4725 |
-0.003 (-0.04%)
|
11,992 |
| 12 Jan 2024 |
USD |
6.4425 |
6.55 |
6.44 |
6.475 |
6.475 |
+0.07 (+1.09%)
|
13,424 |
