iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
29 May 2019 |
USD |
4.573 |
4.579 |
4.546 |
4.546 |
4.546 |
-0.102 (-2.21%)
|
8,066 |
28 May 2019 |
USD |
4.669 |
4.669 |
4.648 |
4.6485 |
4.6485 |
-0.006 (-0.14%)
|
4,969 |
24 May 2019 |
USD |
4.66 |
4.693 |
4.655 |
4.655 |
4.655 |
+0.018 (+0.39%)
|
9,101 |
23 May 2019 |
USD |
4.65 |
4.673 |
4.637 |
4.637 |
4.637 |
0.0 (0.0%)
|
9,755 |
22 May 2019 |
USD |
4.661 |
4.668 |
4.623 |
4.637 |
4.637 |
-0.022 (-0.48%)
|
85,706 |
21 May 2019 |
USD |
4.6 |
4.6595 |
4.6 |
4.6595 |
4.6595 |
+0.073 (+1.60%)
|
7,468 |
20 May 2019 |
USD |
4.593 |
4.593 |
4.586 |
4.586 |
4.586 |
-0.096 (-2.04%)
|
3,698 |
17 May 2019 |
USD |
4.67 |
4.6815 |
4.629 |
4.6815 |
4.6815 |
-0.015 (-0.33%)
|
19,845 |
16 May 2019 |
USD |
4.641 |
4.697 |
4.641 |
4.697 |
4.697 |
+0.076 (+1.64%)
|
2,364 |
15 May 2019 |
USD |
4.581 |
4.621 |
4.552 |
4.621 |
4.621 |
+0.048 (+1.04%)
|
16,770 |
14 May 2019 |
USD |
4.576 |
4.576 |
4.551 |
4.5735 |
4.5735 |
+0.039 (+0.86%)
|
32,513 |
13 May 2019 |
USD |
4.692 |
4.692 |
4.5345 |
4.5345 |
4.5345 |
-0.088 (-1.91%)
|
58,200 |
10 May 2019 |
USD |
4.723 |
4.723 |
4.62 |
4.623 |
4.623 |
-0.024 (-0.51%)
|
10,560 |
9 May 2019 |
USD |
4.66 |
4.66 |
4.6465 |
4.6465 |
4.6465 |
-0.09 (-1.91%)
|
1,181 |
8 May 2019 |
USD |
4.722 |
4.737 |
4.716 |
4.737 |
4.737 |
-0.022 (-0.46%)
|
5,340 |
7 May 2019 |
USD |
4.894 |
4.894 |
4.759 |
4.759 |
4.759 |
-0.036 (-0.76%)
|
11,502 |
3 May 2019 |
USD |
4.764 |
4.798 |
4.764 |
4.7955 |
4.7955 |
+0.086 (+1.82%)
|
6,697 |
2 May 2019 |
USD |
4.72 |
4.72 |
4.701 |
4.71 |
4.71 |
-0.034 (-0.71%)
|
7,430 |
1 May 2019 |
USD |
4.762 |
4.762 |
4.7435 |
4.7435 |
4.7435 |
+0.022 (+0.47%)
|
2,455 |
30 Apr 2019 |
USD |
4.795 |
4.795 |
4.72 |
4.7215 |
4.7215 |
-0.101 (-2.08%)
|
2,139 |
29 Apr 2019 |
USD |
4.81 |
4.822 |
4.796 |
4.822 |
4.822 |
+0.05 (+1.04%)
|
8,013 |
26 Apr 2019 |
USD |
4.766 |
4.7725 |
4.766 |
4.7725 |
4.7725 |
+0.034 (+0.72%)
|
2,880 |
25 Apr 2019 |
USD |
4.718 |
4.748 |
4.686 |
4.7385 |
4.7385 |
-0.017 (-0.36%)
|
70,063 |
24 Apr 2019 |
USD |
4.812 |
4.812 |
4.714 |
4.7555 |
4.7555 |
-0.006 (-0.14%)
|
67,119 |
23 Apr 2019 |
USD |
4.7 |
4.762 |
4.683 |
4.762 |
4.762 |
+0.141 (+3.04%)
|
18,974 |
18 Apr 2019 |
USD |
4.716 |
4.716 |
4.603 |
4.6215 |
4.6215 |
-0.122 (-2.58%)
|
18,212 |
17 Apr 2019 |
USD |
4.906 |
4.9089 |
4.744 |
4.744 |
4.744 |
-0.188 (-3.80%)
|
4,934 |
16 Apr 2019 |
USD |
4.977 |
4.977 |
4.9315 |
4.9315 |
4.9315 |
-0.001 (-0.01%)
|
5,574 |
15 Apr 2019 |
USD |
4.971 |
4.98 |
4.924 |
4.932 |
4.932 |
-0.07 (-1.41%)
|
23,703 |
12 Apr 2019 |
USD |
5.025 |
5.04 |
4.992 |
5.0023 |
5.0023 |
-0.034 (-0.67%)
|
24,185 |