iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Feb 2020 |
USD |
5.4575 |
5.4662 |
5.44 |
5.4662 |
5.4662 |
+0.02 (+0.37%)
|
37,592 |
| 7 Feb 2020 |
USD |
5.475 |
5.475 |
5.4375 |
5.4463 |
5.4463 |
-0.03 (-0.55%)
|
5,396 |
| 6 Feb 2020 |
USD |
5.48 |
5.484 |
5.46 |
5.4763 |
5.4763 |
+0.079 (+1.46%)
|
41,951 |
| 5 Feb 2020 |
USD |
5.3625 |
5.3975 |
5.355 |
5.3975 |
5.3975 |
+0.095 (+1.79%)
|
69,052 |
| 4 Feb 2020 |
USD |
5.255 |
5.3025 |
5.2375 |
5.3025 |
5.3025 |
+0.122 (+2.36%)
|
34,874 |
| 3 Feb 2020 |
USD |
5.165 |
5.19 |
5.1325 |
5.18 |
5.18 |
+0.126 (+2.50%)
|
59,703 |
| 31 Jan 2020 |
USD |
5.185 |
5.185 |
5.0537 |
5.0537 |
5.0537 |
-0.107 (-2.08%)
|
6,326 |
| 30 Jan 2020 |
USD |
5.2125 |
5.2175 |
5.1575 |
5.1612 |
5.1612 |
-0.105 (-2.00%)
|
21,283 |
| 29 Jan 2020 |
USD |
5.2675 |
5.285 |
5.2663 |
5.2663 |
5.2663 |
+0.011 (+0.22%)
|
27,064 |
| 28 Jan 2020 |
USD |
5.2175 |
5.2775 |
5.2125 |
5.255 |
5.255 |
+0.059 (+1.13%)
|
47,112 |
| 27 Jan 2020 |
USD |
5.2175 |
5.2175 |
5.165 |
5.1963 |
5.1963 |
-0.066 (-1.26%)
|
28,806 |
| 24 Jan 2020 |
USD |
5.3625 |
5.365 |
5.2625 |
5.2625 |
5.2625 |
-0.084 (-1.57%)
|
77,116 |
| 23 Jan 2020 |
USD |
5.3625 |
5.4 |
5.3463 |
5.3463 |
5.3463 |
-0.065 (-1.20%)
|
27,206 |
| 22 Jan 2020 |
USD |
5.44 |
5.4425 |
5.41 |
5.4112 |
5.4112 |
-0.02 (-0.37%)
|
105,046 |
| 21 Jan 2020 |
USD |
5.46 |
5.46 |
5.4225 |
5.4313 |
5.4313 |
-0.021 (-0.39%)
|
161,045 |
| 20 Jan 2020 |
USD |
5.4375 |
5.4525 |
5.43 |
5.4525 |
5.4525 |
-0.013 (-0.23%)
|
34,668 |
| 17 Jan 2020 |
USD |
5.4975 |
5.4975 |
5.465 |
5.465 |
5.465 |
-0.004 (-0.07%)
|
14,667 |
| 16 Jan 2020 |
USD |
5.475 |
5.5 |
5.4688 |
5.4688 |
5.4688 |
-0.005 (-0.09%)
|
107,490 |
| 15 Jan 2020 |
USD |
5.44 |
5.48 |
5.435 |
5.4737 |
5.4737 |
+0.099 (+1.84%)
|
123,559 |
| 14 Jan 2020 |
USD |
5.325 |
5.375 |
5.31 |
5.375 |
5.375 |
+0.048 (+0.89%)
|
244,024 |
| 13 Jan 2020 |
USD |
5.4175 |
5.4175 |
5.3175 |
5.3275 |
5.3275 |
-0.113 (-2.07%)
|
119,619 |
| 10 Jan 2020 |
USD |
5.435 |
5.455 |
5.43 |
5.44 |
5.44 |
+0.02 (+0.37%)
|
156,141 |
| 9 Jan 2020 |
USD |
5.41 |
5.4475 |
5.405 |
5.42 |
5.42 |
+0.056 (+1.05%)
|
131,147 |
| 8 Jan 2020 |
USD |
5.3475 |
5.3675 |
5.33 |
5.3637 |
5.3637 |
+0.03 (+0.56%)
|
199,647 |
| 7 Jan 2020 |
USD |
5.325 |
5.3375 |
5.3175 |
5.3338 |
5.3338 |
+0.043 (+0.81%)
|
4,128 |
| 6 Jan 2020 |
USD |
5.2775 |
5.2925 |
5.2625 |
5.2912 |
5.2912 |
-0.02 (-0.38%)
|
7,887 |
| 3 Jan 2020 |
USD |
5.3375 |
5.3375 |
5.29 |
5.3113 |
5.3113 |
-0.04 (-0.75%)
|
4,423 |
| 2 Jan 2020 |
USD |
5.435 |
5.435 |
5.3513 |
5.3513 |
5.3513 |
-0.028 (-0.51%)
|
3,950 |
| 31 Dec 2019 |
USD |
5.3625 |
5.4 |
5.3625 |
5.3788 |
5.3788 |
-0.013 (-0.23%)
|
3,287 |
| 30 Dec 2019 |
USD |
5.47 |
5.47 |
5.385 |
5.3913 |
5.3913 |
-0.076 (-1.39%)
|
25,745 |
