iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 5 Mar 2024 |
USD |
6.4525 |
6.47 |
6.4025 |
6.405 |
6.405 |
-0.04 (-0.62%)
|
253,033 |
| 4 Mar 2024 |
USD |
6.5275 |
6.5619 |
6.4425 |
6.445 |
6.445 |
-0.09 (-1.38%)
|
70,522 |
| 1 Mar 2024 |
USD |
6.4075 |
6.5425 |
6.395 |
6.535 |
6.535 |
+0.092 (+1.44%)
|
200,147 |
| 29 Feb 2024 |
USD |
6.55 |
6.577 |
6.4425 |
6.4425 |
6.4425 |
-0.135 (-2.05%)
|
301,096 |
| 28 Feb 2024 |
USD |
6.6175 |
6.64 |
6.5775 |
6.5775 |
6.5775 |
-0.037 (-0.57%)
|
168,297 |
| 27 Feb 2024 |
USD |
6.5675 |
6.615 |
6.54 |
6.615 |
6.615 |
+0.095 (+1.46%)
|
24,653 |
| 26 Feb 2024 |
USD |
6.4825 |
6.557 |
6.468 |
6.52 |
6.52 |
+0.03 (+0.46%)
|
14,648 |
| 23 Feb 2024 |
USD |
6.4325 |
6.5225 |
6.42 |
6.49 |
6.49 |
+0.079 (+1.23%)
|
93,778 |
| 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 |
