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 Oct 2018 |
USD |
4.956 |
4.971 |
4.956 |
4.9665 |
4.9665 |
+0.065 (+1.33%)
|
4,417 |
| 11 Oct 2018 |
USD |
4.922 |
4.954 |
4.9015 |
4.9015 |
4.9015 |
-0.195 (-3.82%)
|
150,525 |
| 10 Oct 2018 |
USD |
5.09 |
5.115 |
5.0825 |
5.0963 |
5.0963 |
-0.077 (-1.50%)
|
63,262 |
| 9 Oct 2018 |
USD |
5.1725 |
5.1738 |
5.155 |
5.1738 |
5.1738 |
-0.002 (-0.05%)
|
60,369 |
| 8 Oct 2018 |
USD |
5.1762 |
5.1762 |
5.1762 |
5.1762 |
5.1762 |
-0.052 (-1.00%)
|
0 |
| 5 Oct 2018 |
USD |
5.2287 |
5.2287 |
5.2287 |
5.2287 |
5.2287 |
-0.085 (-1.60%)
|
0 |
| 4 Oct 2018 |
USD |
5.3975 |
5.4125 |
5.3137 |
5.3137 |
5.3137 |
-0.081 (-1.51%)
|
5,505 |
| 3 Oct 2018 |
USD |
5.4 |
5.4075 |
5.395 |
5.395 |
5.395 |
+0.015 (+0.28%)
|
4,675 |
| 2 Oct 2018 |
USD |
5.43 |
5.43 |
5.38 |
5.38 |
5.38 |
-0.11 (-2.00%)
|
10,900 |
| 1 Oct 2018 |
USD |
5.5125 |
5.5125 |
5.4875 |
5.49 |
5.49 |
+0.02 (+0.37%)
|
58,273 |
| 28 Sep 2018 |
USD |
5.4525 |
5.47 |
5.445 |
5.47 |
5.47 |
+0.022 (+0.41%)
|
1,972 |
| 27 Sep 2018 |
USD |
5.435 |
5.4475 |
5.3975 |
5.4475 |
5.4475 |
+0.015 (+0.28%)
|
3,022 |
| 26 Sep 2018 |
USD |
5.415 |
5.4325 |
5.395 |
5.4325 |
5.4325 |
+0.019 (+0.35%)
|
2,990 |
| 25 Sep 2018 |
USD |
5.3825 |
5.42 |
5.3775 |
5.4138 |
5.4138 |
+0.066 (+1.24%)
|
62,571 |
| 24 Sep 2018 |
USD |
5.3 |
5.3475 |
5.3 |
5.3475 |
5.3475 |
+0.028 (+0.52%)
|
2,050 |
| 21 Sep 2018 |
USD |
5.37 |
5.37 |
5.32 |
5.32 |
5.32 |
+0.01 (+0.19%)
|
244 |
| 20 Sep 2018 |
USD |
5.29 |
5.3125 |
5.29 |
5.31 |
5.31 |
+0.019 (+0.36%)
|
2,294 |
| 19 Sep 2018 |
USD |
5.265 |
5.2925 |
5.265 |
5.2912 |
5.2912 |
+0.034 (+0.64%)
|
14,757 |
| 18 Sep 2018 |
USD |
5.21 |
5.2575 |
5.21 |
5.2575 |
5.2575 |
+0.028 (+0.53%)
|
9,528 |
| 17 Sep 2018 |
USD |
5.2725 |
5.275 |
5.23 |
5.23 |
5.23 |
-0.072 (-1.37%)
|
8,548 |
| 14 Sep 2018 |
USD |
5.3075 |
5.3075 |
5.2975 |
5.3025 |
5.3025 |
+0.028 (+0.52%)
|
1,140 |
| 13 Sep 2018 |
USD |
5.29 |
5.29 |
5.275 |
5.275 |
5.275 |
+0.031 (+0.59%)
|
66,772 |
| 12 Sep 2018 |
USD |
5.2375 |
5.2438 |
5.2375 |
5.2438 |
5.2438 |
-0.02 (-0.38%)
|
500 |
| 11 Sep 2018 |
USD |
5.295 |
5.295 |
5.23 |
5.2637 |
5.2637 |
-0.024 (-0.45%)
|
2,579 |
| 10 Sep 2018 |
USD |
5.2875 |
5.2875 |
5.2875 |
5.2875 |
5.2875 |
+0.01 (+0.19%)
|
0 |
| 7 Sep 2018 |
USD |
5.3275 |
5.3275 |
5.26 |
5.2775 |
5.2775 |
-0.037 (-0.71%)
|
7,299 |
| 6 Sep 2018 |
USD |
5.315 |
5.315 |
5.315 |
5.315 |
5.315 |
-0.062 (-1.16%)
|
0 |
| 5 Sep 2018 |
USD |
5.405 |
5.4175 |
5.3775 |
5.3775 |
5.3775 |
-0.014 (-0.26%)
|
24,819 |
| 4 Sep 2018 |
USD |
5.4925 |
5.4925 |
5.3913 |
5.3913 |
5.3913 |
-0.081 (-1.48%)
|
48,958 |
| 3 Sep 2018 |
USD |
5.4975 |
5.4975 |
5.4725 |
5.4725 |
5.4725 |
+0.013 (+0.23%)
|
15,623 |
