iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Jan 2024 |
USD |
6.46 |
6.4625 |
6.3925 |
6.3925 |
6.3925 |
-0.033 (-0.51%)
|
27,621 |
| 30 Jan 2024 |
USD |
6.4975 |
6.5 |
6.3975 |
6.425 |
6.425 |
+0.01 (+0.16%)
|
144,219 |
| 29 Jan 2024 |
USD |
6.39 |
6.415 |
6.345 |
6.415 |
6.415 |
+0.022 (+0.35%)
|
38,135 |
| 26 Jan 2024 |
USD |
6.3875 |
6.4225 |
6.365 |
6.3925 |
6.3925 |
+0.015 (+0.24%)
|
224,594 |
| 25 Jan 2024 |
USD |
6.3525 |
6.425 |
6.34 |
6.3775 |
6.3775 |
-0.015 (-0.23%)
|
431,837 |
| 24 Jan 2024 |
USD |
6.435 |
6.45 |
6.385 |
6.3925 |
6.3925 |
+0.018 (+0.27%)
|
104,378 |
| 23 Jan 2024 |
USD |
6.415 |
6.4175 |
6.3575 |
6.375 |
6.375 |
+0.022 (+0.35%)
|
41,994 |
| 22 Jan 2024 |
USD |
6.3775 |
6.3975 |
6.2975 |
6.3525 |
6.3525 |
+0.028 (+0.43%)
|
292,724 |
| 19 Jan 2024 |
USD |
6.34 |
6.3477 |
6.28 |
6.325 |
6.325 |
+0.009 (+0.14%)
|
146,302 |
| 18 Jan 2024 |
USD |
6.365 |
6.3967 |
6.2925 |
6.3163 |
6.3163 |
-0.046 (-0.73%)
|
42,820 |
| 17 Jan 2024 |
USD |
6.37 |
6.37 |
6.34 |
6.3625 |
6.3625 |
-0.04 (-0.62%)
|
38,381 |
| 16 Jan 2024 |
USD |
6.445 |
6.445 |
6.375 |
6.4025 |
6.4025 |
-0.07 (-1.08%)
|
94,248 |
| 15 Jan 2024 |
USD |
6.485 |
6.485 |
6.443 |
6.4725 |
6.4725 |
-0.003 (-0.04%)
|
11,992 |
| 12 Jan 2024 |
USD |
6.4425 |
6.55 |
6.44 |
6.475 |
6.475 |
+0.07 (+1.09%)
|
13,424 |
| 11 Jan 2024 |
USD |
6.495 |
6.5175 |
6.39 |
6.405 |
6.405 |
-0.072 (-1.12%)
|
731,450 |
| 10 Jan 2024 |
USD |
6.55 |
6.5525 |
6.4675 |
6.4775 |
6.4775 |
-0.061 (-0.94%)
|
60,399 |
| 9 Jan 2024 |
USD |
6.5 |
6.5425 |
6.4975 |
6.5388 |
6.5388 |
+0.149 (+2.33%)
|
72,867 |
| 8 Jan 2024 |
USD |
6.395 |
6.395 |
6.351 |
6.39 |
6.39 |
-0.005 (-0.08%)
|
2,065 |
| 5 Jan 2024 |
USD |
6.4025 |
6.41 |
6.3325 |
6.395 |
6.395 |
-0.02 (-0.31%)
|
18,818 |
| 4 Jan 2024 |
USD |
6.4025 |
6.415 |
6.365 |
6.415 |
6.415 |
0.0 (0.0%)
|
4,029 |
| 3 Jan 2024 |
USD |
6.4575 |
6.483 |
6.385 |
6.415 |
6.415 |
-0.031 (-0.49%)
|
112,546 |
| 2 Jan 2024 |
USD |
6.355 |
6.46 |
6.285 |
6.4463 |
6.4463 |
+0.066 (+1.04%)
|
175,892 |
| 29 Dec 2023 |
USD |
6.4 |
6.4011 |
6.37 |
6.38 |
6.38 |
-0.01 (-0.16%)
|
102,414 |
| 28 Dec 2023 |
USD |
6.3825 |
6.4075 |
6.365 |
6.39 |
6.39 |
+0.072 (+1.15%)
|
93,690 |
| 27 Dec 2023 |
USD |
6.275 |
6.335 |
6.275 |
6.3175 |
6.3175 |
+0.225 (+3.69%)
|
71,270 |
| 22 Dec 2023 |
USD |
6.075 |
6.1095 |
6.015 |
6.0925 |
6.0925 |
+0.043 (+0.70%)
|
67,127 |
| 21 Dec 2023 |
USD |
5.995 |
6.0625 |
5.9925 |
6.05 |
6.05 |
-0.028 (-0.45%)
|
116,983 |
| 20 Dec 2023 |
USD |
6.13 |
6.13 |
6.0675 |
6.0775 |
6.0775 |
-0.041 (-0.67%)
|
275,189 |
| 19 Dec 2023 |
USD |
6.07 |
6.1188 |
6.0433 |
6.1188 |
6.1188 |
+0.084 (+1.39%)
|
6,136 |
| 18 Dec 2023 |
USD |
6.1075 |
6.1175 |
6.02 |
6.035 |
6.035 |
-0.043 (-0.70%)
|
63,492 |
