iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Dec 2023 |
USD |
6.09 |
6.17 |
6.09 |
6.1325 |
6.1325 |
+0.185 (+3.11%)
|
33,073 |
| 13 Dec 2023 |
USD |
5.85 |
5.9475 |
5.85 |
5.9475 |
5.9475 |
+0.147 (+2.54%)
|
221,149 |
| 12 Dec 2023 |
USD |
5.775 |
5.805 |
5.755 |
5.8 |
5.8 |
+0.072 (+1.27%)
|
69,291 |
| 11 Dec 2023 |
USD |
5.7325 |
5.755 |
5.7275 |
5.7275 |
5.7275 |
-0.024 (-0.41%)
|
66,762 |
| 8 Dec 2023 |
USD |
5.7925 |
5.807 |
5.7475 |
5.7512 |
5.7512 |
-0.019 (-0.33%)
|
49,933 |
| 7 Dec 2023 |
USD |
5.735 |
5.77 |
5.7325 |
5.77 |
5.77 |
-0.01 (-0.17%)
|
34,968 |
| 6 Dec 2023 |
USD |
5.715 |
5.795 |
5.71 |
5.78 |
5.78 |
+0.074 (+1.29%)
|
170,501 |
| 5 Dec 2023 |
USD |
5.695 |
5.72 |
5.695 |
5.7063 |
5.7063 |
+0.001 (+0.02%)
|
6,128 |
| 4 Dec 2023 |
USD |
5.655 |
5.705 |
5.655 |
5.705 |
5.705 |
+0.075 (+1.33%)
|
41,624 |
| 1 Dec 2023 |
USD |
5.59 |
5.63 |
5.56 |
5.63 |
5.63 |
+0.019 (+0.33%)
|
28,902 |
| 30 Nov 2023 |
USD |
5.525 |
5.625 |
5.5131 |
5.6113 |
5.6113 |
+0.099 (+1.79%)
|
130,868 |
| 29 Nov 2023 |
USD |
5.4925 |
5.554 |
5.49 |
5.5125 |
5.5125 |
+0.058 (+1.05%)
|
34,490 |
| 28 Nov 2023 |
USD |
5.4925 |
5.4925 |
5.44 |
5.455 |
5.455 |
-0.007 (-0.14%)
|
198,178 |
| 27 Nov 2023 |
USD |
5.5 |
5.5115 |
5.4625 |
5.4625 |
5.4625 |
-0.055 (-1.00%)
|
39,729 |
| 24 Nov 2023 |
USD |
5.4975 |
5.5254 |
5.4775 |
5.5175 |
5.5175 |
+0.021 (+0.39%)
|
81,950 |
| 23 Nov 2023 |
USD |
5.485 |
5.5025 |
5.4825 |
5.4962 |
5.4962 |
+0.025 (+0.46%)
|
2,391 |
| 22 Nov 2023 |
USD |
5.48 |
5.505 |
5.4556 |
5.4713 |
5.4713 |
+0.011 (+0.21%)
|
26,345 |
| 21 Nov 2023 |
USD |
5.5025 |
5.52 |
5.46 |
5.46 |
5.46 |
-0.035 (-0.64%)
|
9,896 |
| 20 Nov 2023 |
USD |
5.48 |
5.535 |
5.48 |
5.495 |
5.495 |
+0.048 (+0.87%)
|
32,798 |
| 17 Nov 2023 |
USD |
5.4275 |
5.4475 |
5.4275 |
5.4475 |
5.4475 |
+0.031 (+0.58%)
|
3,488 |
| 16 Nov 2023 |
USD |
5.46 |
5.485 |
5.41 |
5.4162 |
5.4162 |
-0.101 (-1.84%)
|
261,042 |
| 15 Nov 2023 |
USD |
5.485 |
5.525 |
5.485 |
5.5175 |
5.5175 |
+0.033 (+0.59%)
|
47,482 |
| 14 Nov 2023 |
USD |
5.3725 |
5.4978 |
5.355 |
5.485 |
5.485 |
+0.175 (+3.30%)
|
123,252 |
| 13 Nov 2023 |
USD |
5.3375 |
5.365 |
5.2875 |
5.31 |
5.31 |
+0.019 (+0.36%)
|
57,342 |
| 10 Nov 2023 |
USD |
5.345 |
5.3696 |
5.2875 |
5.2912 |
5.2912 |
-0.105 (-1.95%)
|
9,721 |
| 9 Nov 2023 |
USD |
5.5125 |
5.5275 |
5.3906 |
5.3963 |
5.3963 |
-0.111 (-2.02%)
|
115,653 |
| 8 Nov 2023 |
USD |
5.6075 |
5.615 |
5.5001 |
5.5075 |
5.5075 |
-0.085 (-1.52%)
|
58,389 |
| 7 Nov 2023 |
USD |
5.56 |
5.5925 |
5.5325 |
5.5925 |
5.5925 |
-0.009 (-0.16%)
|
92,561 |
| 6 Nov 2023 |
USD |
5.61 |
5.627 |
5.6 |
5.6013 |
5.6013 |
-0.014 (-0.24%)
|
7,038 |
| 3 Nov 2023 |
USD |
5.4775 |
5.615 |
5.4775 |
5.615 |
5.615 |
+0.159 (+2.91%)
|
14,973 |
