iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Oct 2023 |
USD |
5.365 |
5.405 |
5.3649 |
5.4 |
5.4 |
-0.036 (-0.67%)
|
75,566 |
| 25 Oct 2023 |
USD |
5.46 |
5.49 |
5.404 |
5.4363 |
5.4363 |
-0.052 (-0.96%)
|
86,970 |
| 24 Oct 2023 |
USD |
5.44 |
5.495 |
5.4109 |
5.4888 |
5.4888 |
+0.034 (+0.62%)
|
82,646 |
| 23 Oct 2023 |
USD |
5.495 |
5.495 |
5.43 |
5.455 |
5.455 |
-0.03 (-0.55%)
|
98,548 |
| 20 Oct 2023 |
USD |
5.5 |
5.5015 |
5.485 |
5.485 |
5.485 |
-0.113 (-2.01%)
|
384,989 |
| 19 Oct 2023 |
USD |
5.6025 |
5.6025 |
5.575 |
5.5975 |
5.5975 |
-0.046 (-0.82%)
|
2,506 |
| 18 Oct 2023 |
USD |
5.69 |
5.71 |
5.6375 |
5.6437 |
5.6437 |
-0.073 (-1.27%)
|
41,129 |
| 17 Oct 2023 |
USD |
5.695 |
5.7375 |
5.6925 |
5.7163 |
5.7163 |
+0.007 (+0.13%)
|
190,144 |
| 16 Oct 2023 |
USD |
5.6725 |
5.7098 |
5.6575 |
5.7088 |
5.7088 |
+0.056 (+1.00%)
|
114,321 |
| 13 Oct 2023 |
USD |
5.6575 |
5.6702 |
5.635 |
5.6525 |
5.6525 |
-0.051 (-0.90%)
|
159,279 |
| 12 Oct 2023 |
USD |
5.8 |
5.8 |
5.6975 |
5.7038 |
5.7038 |
-0.024 (-0.41%)
|
58,708 |
| 11 Oct 2023 |
USD |
5.7325 |
5.765 |
5.72 |
5.7275 |
5.7275 |
+0.01 (+0.17%)
|
71,815 |
| 10 Oct 2023 |
USD |
5.6925 |
5.7375 |
5.6725 |
5.7175 |
5.7175 |
+0.059 (+1.04%)
|
423,503 |
| 9 Oct 2023 |
USD |
5.6675 |
5.6875 |
5.6275 |
5.6588 |
5.6588 |
-0.051 (-0.90%)
|
19,522 |
| 6 Oct 2023 |
USD |
5.6925 |
5.71 |
5.64 |
5.71 |
5.71 |
+0.102 (+1.83%)
|
123,992 |
| 5 Oct 2023 |
USD |
5.5975 |
5.62 |
5.5825 |
5.6075 |
5.6075 |
+0.055 (+0.99%)
|
38,531 |
| 4 Oct 2023 |
USD |
5.5375 |
5.595 |
5.535 |
5.5525 |
5.5525 |
-0.003 (-0.05%)
|
138,250 |
| 3 Oct 2023 |
USD |
5.63 |
5.635 |
5.555 |
5.555 |
5.555 |
-0.116 (-2.05%)
|
18,082 |
| 2 Oct 2023 |
USD |
5.715 |
5.728 |
5.657 |
5.6713 |
5.6713 |
-0.059 (-1.02%)
|
163,817 |
| 29 Sep 2023 |
USD |
5.75 |
5.778 |
5.73 |
5.73 |
5.73 |
+0.016 (+0.28%)
|
189 |
| 28 Sep 2023 |
USD |
5.7475 |
5.75 |
5.7037 |
5.7138 |
5.7138 |
-0.026 (-0.46%)
|
4,151 |
| 27 Sep 2023 |
USD |
5.7575 |
5.7575 |
5.7125 |
5.74 |
5.74 |
+0.019 (+0.33%)
|
19,804 |
| 26 Sep 2023 |
USD |
5.66 |
5.7475 |
5.66 |
5.7213 |
5.7213 |
+0.049 (+0.86%)
|
19,870 |
| 25 Sep 2023 |
USD |
5.7025 |
5.7031 |
5.665 |
5.6725 |
5.6725 |
-0.043 (-0.74%)
|
59,174 |
| 22 Sep 2023 |
USD |
5.76 |
5.76 |
5.715 |
5.715 |
5.715 |
+0.003 (+0.04%)
|
11,601 |
| 21 Sep 2023 |
USD |
5.7325 |
5.766 |
5.71 |
5.7125 |
5.7125 |
-0.113 (-1.93%)
|
25,171 |
| 20 Sep 2023 |
USD |
5.8 |
5.835 |
5.8 |
5.825 |
5.825 |
+0.049 (+0.84%)
|
25,918 |
| 19 Sep 2023 |
USD |
5.77 |
5.8063 |
5.77 |
5.7763 |
5.7763 |
-0.022 (-0.39%)
|
4,279 |
| 18 Sep 2023 |
USD |
5.8725 |
5.878 |
5.785 |
5.7988 |
5.7988 |
-0.084 (-1.42%)
|
3,807 |
| 15 Sep 2023 |
USD |
5.9375 |
5.9375 |
5.8825 |
5.8825 |
5.8825 |
-0.031 (-0.53%)
|
10,632 |
