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 Aug 2018 |
USD |
5.48 |
5.48 |
5.46 |
5.46 |
5.46 |
+0.009 (+0.16%)
|
13,500 |
| 30 Aug 2018 |
USD |
5.44 |
5.455 |
5.44 |
5.4512 |
5.4512 |
+0.025 (+0.46%)
|
754 |
| 29 Aug 2018 |
USD |
5.3775 |
5.43 |
5.3775 |
5.4262 |
5.4262 |
+0.069 (+1.28%)
|
1,014 |
| 28 Aug 2018 |
USD |
5.36 |
5.3675 |
5.3575 |
5.3575 |
5.3575 |
+0.102 (+1.95%)
|
2,029 |
| 24 Aug 2018 |
USD |
5.255 |
5.255 |
5.255 |
5.255 |
5.255 |
+0.026 (+0.50%)
|
0 |
| 23 Aug 2018 |
USD |
5.2287 |
5.2287 |
5.2287 |
5.2287 |
5.2287 |
-0.052 (-0.99%)
|
0 |
| 22 Aug 2018 |
USD |
5.2425 |
5.2812 |
5.23 |
5.2812 |
5.2812 |
+0.058 (+1.10%)
|
5,800 |
| 21 Aug 2018 |
USD |
5.195 |
5.2237 |
5.1875 |
5.2237 |
5.2237 |
+0.035 (+0.67%)
|
19,000 |
| 20 Aug 2018 |
USD |
5.225 |
5.23 |
5.1887 |
5.1887 |
5.1887 |
+0.007 (+0.14%)
|
34,000 |
| 17 Aug 2018 |
USD |
5.205 |
5.205 |
5.1813 |
5.1813 |
5.1813 |
-0.037 (-0.72%)
|
960 |
| 16 Aug 2018 |
USD |
5.2188 |
5.2188 |
5.2188 |
5.2188 |
5.2188 |
+0.045 (+0.87%)
|
0 |
| 15 Aug 2018 |
USD |
5.2175 |
5.2175 |
5.1738 |
5.1738 |
5.1738 |
-0.082 (-1.57%)
|
1,906 |
| 14 Aug 2018 |
USD |
5.2275 |
5.2562 |
5.2275 |
5.2562 |
5.2562 |
+0.042 (+0.81%)
|
5,417 |
| 13 Aug 2018 |
USD |
5.2425 |
5.2425 |
5.2138 |
5.2138 |
5.2138 |
-0.02 (-0.38%)
|
4,314 |
| 10 Aug 2018 |
USD |
5.2337 |
5.2337 |
5.2337 |
5.2337 |
5.2337 |
-0.062 (-1.18%)
|
0 |
| 9 Aug 2018 |
USD |
5.2574 |
5.2962 |
5.2574 |
5.2962 |
5.2962 |
+0.037 (+0.71%)
|
2,180 |
| 8 Aug 2018 |
USD |
5.29 |
5.29 |
5.2588 |
5.2588 |
5.2588 |
-0.016 (-0.31%)
|
1,134 |
| 7 Aug 2018 |
USD |
5.2525 |
5.29 |
5.25 |
5.275 |
5.275 |
+0.034 (+0.64%)
|
59,108 |
| 6 Aug 2018 |
USD |
5.2575 |
5.2575 |
5.2412 |
5.2412 |
5.2412 |
-0.015 (-0.29%)
|
52,853 |
| 3 Aug 2018 |
USD |
5.2562 |
5.2562 |
5.2562 |
5.2562 |
5.2562 |
+0.015 (+0.29%)
|
0 |
| 2 Aug 2018 |
USD |
5.22 |
5.265 |
5.1925 |
5.2412 |
5.2412 |
0.0 (0.0%)
|
34,890 |
| 1 Aug 2018 |
USD |
5.21 |
5.2412 |
5.21 |
5.2412 |
5.2412 |
+0.031 (+0.60%)
|
3,378 |
| 31 Jul 2018 |
USD |
5.1425 |
5.21 |
5.135 |
5.21 |
5.21 |
+0.086 (+1.68%)
|
43,388 |
| 30 Jul 2018 |
USD |
5.145 |
5.1525 |
5.1238 |
5.1238 |
5.1238 |
-0.055 (-1.06%)
|
46,889 |
| 27 Jul 2018 |
USD |
5.225 |
5.225 |
5.1787 |
5.1787 |
5.1787 |
-0.114 (-2.15%)
|
2,500 |
| 26 Jul 2018 |
USD |
5.26 |
5.2925 |
5.2575 |
5.2925 |
5.2925 |
-0.02 (-0.38%)
|
17,837 |
| 25 Jul 2018 |
USD |
5.2775 |
5.3325 |
5.2775 |
5.3125 |
5.3125 |
-0.018 (-0.33%)
|
7,752 |
| 24 Jul 2018 |
USD |
5.3125 |
5.33 |
5.3125 |
5.33 |
5.33 |
+0.043 (+0.80%)
|
11,436 |
| 23 Jul 2018 |
USD |
5.285 |
5.2975 |
5.2825 |
5.2875 |
5.2875 |
-0.011 (-0.21%)
|
7,899 |
| 20 Jul 2018 |
USD |
5.2988 |
5.2988 |
5.2988 |
5.2988 |
5.2988 |
+0.003 (+0.05%)
|
0 |
