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 |
| 18 Apr 2024 |
USD |
5.95 |
5.95 |
5.8725 |
5.91 |
5.91 |
-0.035 (-0.59%)
|
47,895 |
| 17 Apr 2024 |
USD |
5.9625 |
5.98 |
5.925 |
5.945 |
5.945 |
-0.051 (-0.86%)
|
195,618 |
| 16 Apr 2024 |
USD |
5.9775 |
6.005 |
5.975 |
5.9963 |
5.9963 |
-0.054 (-0.89%)
|
29,304 |
| 15 Apr 2024 |
USD |
6.085 |
6.11 |
6.05 |
6.05 |
6.05 |
-0.069 (-1.12%)
|
64,694 |
| 12 Apr 2024 |
USD |
6.21 |
6.216 |
6.1175 |
6.1188 |
6.1188 |
-0.044 (-0.71%)
|
32,363 |
| 11 Apr 2024 |
USD |
6.1575 |
6.2325 |
6.1475 |
6.1625 |
6.1625 |
+0.022 (+0.37%)
|
203,121 |
| 10 Apr 2024 |
USD |
6.28 |
6.2925 |
6.1375 |
6.14 |
6.14 |
-0.1 (-1.60%)
|
29,333 |
| 9 Apr 2024 |
USD |
6.195 |
6.24 |
6.195 |
6.24 |
6.24 |
+0.05 (+0.81%)
|
2,239 |
| 8 Apr 2024 |
USD |
6.1775 |
6.21 |
6.1625 |
6.19 |
6.19 |
+0.006 (+0.10%)
|
24,563 |
| 5 Apr 2024 |
USD |
6.185 |
6.185 |
6.1175 |
6.1838 |
6.1838 |
-0.076 (-1.22%)
|
56,404 |
| 4 Apr 2024 |
USD |
6.2325 |
6.289 |
6.2225 |
6.26 |
6.26 |
+0.01 (+0.16%)
|
22,344 |
| 3 Apr 2024 |
USD |
6.245 |
6.267 |
6.2125 |
6.25 |
6.25 |
-0.02 (-0.32%)
|
48,526 |
| 2 Apr 2024 |
USD |
6.3975 |
6.403 |
6.25 |
6.27 |
6.27 |
-0.158 (-2.45%)
|
37,216 |
| 28 Mar 2024 |
USD |
6.4275 |
6.456 |
6.4175 |
6.4275 |
6.4275 |
+0.005 (+0.08%)
|
99,274 |
| 27 Mar 2024 |
USD |
6.375 |
6.4225 |
6.34 |
6.4225 |
6.4225 |
+0.07 (+1.10%)
|
58,248 |
| 26 Mar 2024 |
USD |
6.3475 |
6.3875 |
6.345 |
6.3525 |
6.3525 |
+0.02 (+0.32%)
|
38,768 |
| 25 Mar 2024 |
USD |
6.33 |
6.37 |
6.33 |
6.3325 |
6.3325 |
-0.014 (-0.22%)
|
249,658 |
| 22 Mar 2024 |
USD |
6.4 |
6.4061 |
6.3425 |
6.3462 |
6.3462 |
-0.059 (-0.92%)
|
55,260 |
| 21 Mar 2024 |
USD |
6.4 |
6.4325 |
6.38 |
6.405 |
6.405 |
+0.13 (+2.07%)
|
17,141 |
| 20 Mar 2024 |
USD |
6.315 |
6.337 |
6.2429 |
6.275 |
6.275 |
-0.048 (-0.75%)
|
27,140 |
| 19 Mar 2024 |
USD |
6.31 |
6.3225 |
6.259 |
6.3225 |
6.3225 |
0.0 (0.0%)
|
16,907 |
| 18 Mar 2024 |
USD |
6.3225 |
6.352 |
6.2925 |
6.3225 |
6.3225 |
+0.02 (+0.32%)
|
14,151 |
| 15 Mar 2024 |
USD |
6.3225 |
6.37 |
6.3 |
6.3025 |
6.3025 |
-0.025 (-0.40%)
|
138,199 |
| 14 Mar 2024 |
USD |
6.455 |
6.465 |
6.3274 |
6.3275 |
6.3275 |
-0.107 (-1.67%)
|
28,863 |
| 13 Mar 2024 |
USD |
6.4275 |
6.465 |
6.4112 |
6.435 |
6.435 |
+0.037 (+0.59%)
|
16,050 |
| 12 Mar 2024 |
USD |
6.47 |
6.483 |
6.3975 |
6.3975 |
6.3975 |
-0.068 (-1.04%)
|
41,950 |
| 11 Mar 2024 |
USD |
6.465 |
6.51 |
6.455 |
6.465 |
6.465 |
-0.013 (-0.19%)
|
58,134 |
| 8 Mar 2024 |
USD |
6.4475 |
6.49 |
6.4167 |
6.4775 |
6.4775 |
+0.03 (+0.47%)
|
14,380 |
| 7 Mar 2024 |
USD |
6.385 |
6.4825 |
6.3675 |
6.4475 |
6.4475 |
+0.01 (+0.16%)
|
14,975 |
| 6 Mar 2024 |
USD |
6.41 |
6.443 |
6.41 |
6.4375 |
6.4375 |
+0.033 (+0.51%)
|
83,295 |
