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 |
| 11 Oct 2023 |
USD |
5.7325 |
5.765 |
5.72 |
5.7275 |
5.7275 |
+0.01 (+0.17%)
|
71,815 |
| 10 Oct 2023 |
USD |
5.6925 |
5.7375 |
5.6725 |
5.7175 |
5.7175 |
+0.059 (+1.04%)
|
423,503 |
| 9 Oct 2023 |
USD |
5.6675 |
5.6875 |
5.6275 |
5.6588 |
5.6588 |
-0.051 (-0.90%)
|
19,522 |
| 6 Oct 2023 |
USD |
5.6925 |
5.71 |
5.64 |
5.71 |
5.71 |
+0.102 (+1.83%)
|
123,992 |
| 5 Oct 2023 |
USD |
5.5975 |
5.62 |
5.5825 |
5.6075 |
5.6075 |
+0.055 (+0.99%)
|
38,531 |
| 4 Oct 2023 |
USD |
5.5375 |
5.595 |
5.535 |
5.5525 |
5.5525 |
-0.003 (-0.05%)
|
138,250 |
| 3 Oct 2023 |
USD |
5.63 |
5.635 |
5.555 |
5.555 |
5.555 |
-0.116 (-2.05%)
|
18,082 |
| 2 Oct 2023 |
USD |
5.715 |
5.728 |
5.657 |
5.6713 |
5.6713 |
-0.059 (-1.02%)
|
163,817 |
| 29 Sep 2023 |
USD |
5.75 |
5.778 |
5.73 |
5.73 |
5.73 |
+0.016 (+0.28%)
|
189 |
| 28 Sep 2023 |
USD |
5.7475 |
5.75 |
5.7037 |
5.7138 |
5.7138 |
-0.026 (-0.46%)
|
4,151 |
| 27 Sep 2023 |
USD |
5.7575 |
5.7575 |
5.7125 |
5.74 |
5.74 |
+0.019 (+0.33%)
|
19,804 |
| 26 Sep 2023 |
USD |
5.66 |
5.7475 |
5.66 |
5.7213 |
5.7213 |
+0.049 (+0.86%)
|
19,870 |
| 25 Sep 2023 |
USD |
5.7025 |
5.7031 |
5.665 |
5.6725 |
5.6725 |
-0.043 (-0.74%)
|
59,174 |
| 22 Sep 2023 |
USD |
5.76 |
5.76 |
5.715 |
5.715 |
5.715 |
+0.003 (+0.04%)
|
11,601 |
| 21 Sep 2023 |
USD |
5.7325 |
5.766 |
5.71 |
5.7125 |
5.7125 |
-0.113 (-1.93%)
|
25,171 |
| 20 Sep 2023 |
USD |
5.8 |
5.835 |
5.8 |
5.825 |
5.825 |
+0.049 (+0.84%)
|
25,918 |
| 19 Sep 2023 |
USD |
5.77 |
5.8063 |
5.77 |
5.7763 |
5.7763 |
-0.022 (-0.39%)
|
4,279 |
| 18 Sep 2023 |
USD |
5.8725 |
5.878 |
5.785 |
5.7988 |
5.7988 |
-0.084 (-1.42%)
|
3,807 |
| 15 Sep 2023 |
USD |
5.9375 |
5.9375 |
5.8825 |
5.8825 |
5.8825 |
-0.031 (-0.53%)
|
10,632 |
| 14 Sep 2023 |
USD |
5.89 |
5.9138 |
5.8808 |
5.9138 |
5.9138 |
-0.007 (-0.12%)
|
6,380 |
| 13 Sep 2023 |
USD |
5.9125 |
5.94 |
5.9075 |
5.9212 |
5.9212 |
+0.012 (+0.21%)
|
31,997 |
| 12 Sep 2023 |
USD |
5.9225 |
5.9225 |
5.9075 |
5.9088 |
5.9088 |
-0.003 (-0.04%)
|
3,060 |
| 11 Sep 2023 |
USD |
5.925 |
5.9325 |
5.88 |
5.9113 |
5.9113 |
-0.003 (-0.04%)
|
7,694 |
| 8 Sep 2023 |
USD |
5.8975 |
5.925 |
5.8675 |
5.9138 |
5.9138 |
+0.051 (+0.88%)
|
24,763 |
| 7 Sep 2023 |
USD |
5.875 |
5.9 |
5.86 |
5.8625 |
5.8625 |
+0.013 (+0.21%)
|
9,860 |
| 6 Sep 2023 |
USD |
5.89 |
5.912 |
5.8375 |
5.85 |
5.85 |
-0.107 (-1.80%)
|
3,359 |
| 5 Sep 2023 |
USD |
5.9825 |
5.996 |
5.9575 |
5.9575 |
5.9575 |
-0.021 (-0.36%)
|
408,917 |
| 4 Sep 2023 |
USD |
5.9875 |
6.0089 |
5.9758 |
5.9788 |
5.9788 |
-0.024 (-0.39%)
|
3,317 |
| 1 Sep 2023 |
USD |
5.925 |
6.026 |
5.925 |
6.0025 |
6.0025 |
+0.025 (+0.42%)
|
12,146 |
| 31 Aug 2023 |
USD |
5.9875 |
5.995 |
5.97 |
5.9775 |
5.9775 |
-0.001 (-0.02%)
|
98,680 |
