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 Nov 2023 |
USD |
5.4925 |
5.554 |
5.49 |
5.5125 |
5.5125 |
+0.058 (+1.05%)
|
34,490 |
28 Nov 2023 |
USD |
5.4925 |
5.4925 |
5.44 |
5.455 |
5.455 |
-0.007 (-0.14%)
|
198,178 |
27 Nov 2023 |
USD |
5.5 |
5.5115 |
5.4625 |
5.4625 |
5.4625 |
-0.055 (-1.00%)
|
39,729 |
24 Nov 2023 |
USD |
5.4975 |
5.5254 |
5.4775 |
5.5175 |
5.5175 |
+0.021 (+0.39%)
|
81,950 |
23 Nov 2023 |
USD |
5.485 |
5.5025 |
5.4825 |
5.4962 |
5.4962 |
+0.025 (+0.46%)
|
2,391 |
22 Nov 2023 |
USD |
5.48 |
5.505 |
5.4556 |
5.4713 |
5.4713 |
+0.011 (+0.21%)
|
26,345 |
21 Nov 2023 |
USD |
5.5025 |
5.52 |
5.46 |
5.46 |
5.46 |
-0.035 (-0.64%)
|
9,896 |
20 Nov 2023 |
USD |
5.48 |
5.535 |
5.48 |
5.495 |
5.495 |
+0.048 (+0.87%)
|
32,798 |
17 Nov 2023 |
USD |
5.4275 |
5.4475 |
5.4275 |
5.4475 |
5.4475 |
+0.031 (+0.58%)
|
3,488 |
16 Nov 2023 |
USD |
5.46 |
5.485 |
5.41 |
5.4162 |
5.4162 |
-0.101 (-1.84%)
|
261,042 |
15 Nov 2023 |
USD |
5.485 |
5.525 |
5.485 |
5.5175 |
5.5175 |
+0.033 (+0.59%)
|
47,482 |
14 Nov 2023 |
USD |
5.3725 |
5.4978 |
5.355 |
5.485 |
5.485 |
+0.175 (+3.30%)
|
123,252 |
13 Nov 2023 |
USD |
5.3375 |
5.365 |
5.2875 |
5.31 |
5.31 |
+0.019 (+0.36%)
|
57,342 |
10 Nov 2023 |
USD |
5.345 |
5.3696 |
5.2875 |
5.2912 |
5.2912 |
-0.105 (-1.95%)
|
9,721 |
9 Nov 2023 |
USD |
5.5125 |
5.5275 |
5.3906 |
5.3963 |
5.3963 |
-0.111 (-2.02%)
|
115,653 |
8 Nov 2023 |
USD |
5.6075 |
5.615 |
5.5001 |
5.5075 |
5.5075 |
-0.085 (-1.52%)
|
58,389 |
7 Nov 2023 |
USD |
5.56 |
5.5925 |
5.5325 |
5.5925 |
5.5925 |
-0.009 (-0.16%)
|
92,561 |
6 Nov 2023 |
USD |
5.61 |
5.627 |
5.6 |
5.6013 |
5.6013 |
-0.014 (-0.24%)
|
7,038 |
3 Nov 2023 |
USD |
5.4775 |
5.615 |
5.4775 |
5.615 |
5.615 |
+0.159 (+2.91%)
|
14,973 |
2 Nov 2023 |
USD |
5.44 |
5.46 |
5.43 |
5.4562 |
5.4562 |
+0.095 (+1.77%)
|
43,912 |
1 Nov 2023 |
USD |
5.3275 |
5.3613 |
5.327 |
5.3613 |
5.3613 |
+0.064 (+1.20%)
|
181 |
31 Oct 2023 |
USD |
5.295 |
5.2975 |
5.25 |
5.2975 |
5.2975 |
-0.005 (-0.09%)
|
78,130 |
30 Oct 2023 |
USD |
5.265 |
5.3183 |
5.265 |
5.3025 |
5.3025 |
-0.01 (-0.19%)
|
27,188 |
27 Oct 2023 |
USD |
5.3975 |
5.3975 |
5.305 |
5.3125 |
5.3125 |
-0.087 (-1.62%)
|
19,509 |
26 Oct 2023 |
USD |
5.365 |
5.405 |
5.3649 |
5.4 |
5.4 |
-0.036 (-0.67%)
|
75,566 |
25 Oct 2023 |
USD |
5.46 |
5.49 |
5.404 |
5.4363 |
5.4363 |
-0.052 (-0.96%)
|
86,970 |
24 Oct 2023 |
USD |
5.44 |
5.495 |
5.4109 |
5.4888 |
5.4888 |
+0.034 (+0.62%)
|
82,646 |
23 Oct 2023 |
USD |
5.495 |
5.495 |
5.43 |
5.455 |
5.455 |
-0.03 (-0.55%)
|
98,548 |
20 Oct 2023 |
USD |
5.5 |
5.5015 |
5.485 |
5.485 |
5.485 |
-0.113 (-2.01%)
|
384,989 |
19 Oct 2023 |
USD |
5.6025 |
5.6025 |
5.575 |
5.5975 |
5.5975 |
-0.046 (-0.82%)
|
2,506 |