iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
20 Apr 2018 |
USD |
4.6935 |
4.6935 |
4.6935 |
4.6935 |
4.6935 |
-0.082 (-1.71%)
|
0 |
19 Apr 2018 |
USD |
4.81 |
4.81 |
4.775 |
4.775 |
4.775 |
-0.049 (-1.01%)
|
38,460 |
18 Apr 2018 |
USD |
4.8235 |
4.8235 |
4.8235 |
4.8235 |
4.8235 |
+0.033 (+0.68%)
|
0 |
17 Apr 2018 |
USD |
4.791 |
4.791 |
4.791 |
4.791 |
4.791 |
+0.069 (+1.46%)
|
0 |
16 Apr 2018 |
USD |
4.774 |
4.782 |
4.722 |
4.722 |
4.722 |
-0.018 (-0.39%)
|
4,585 |
13 Apr 2018 |
USD |
4.801 |
4.801 |
4.7405 |
4.7405 |
4.7405 |
-0.035 (-0.74%)
|
13,000 |
12 Apr 2018 |
USD |
4.776 |
4.776 |
4.776 |
4.776 |
4.776 |
+0.022 (+0.47%)
|
0 |
11 Apr 2018 |
USD |
4.7535 |
4.7535 |
4.7535 |
4.7535 |
4.7535 |
+0.049 (+1.03%)
|
0 |
10 Apr 2018 |
USD |
4.705 |
4.705 |
4.705 |
4.705 |
4.705 |
+0.067 (+1.43%)
|
0 |
9 Apr 2018 |
USD |
4.6385 |
4.6385 |
4.6385 |
4.6385 |
4.6385 |
+0.068 (+1.48%)
|
0 |
6 Apr 2018 |
USD |
4.571 |
4.571 |
4.571 |
4.571 |
4.571 |
-0.129 (-2.73%)
|
0 |
5 Apr 2018 |
USD |
4.751 |
4.751 |
4.6995 |
4.6995 |
4.6995 |
+0.077 (+1.68%)
|
39,661 |
4 Apr 2018 |
USD |
4.622 |
4.622 |
4.622 |
4.622 |
4.622 |
+0.019 (+0.42%)
|
0 |
3 Apr 2018 |
USD |
4.629 |
4.629 |
4.55 |
4.6025 |
4.6025 |
-0.18 (-3.77%)
|
18,200 |
29 Mar 2018 |
USD |
4.783 |
4.783 |
4.783 |
4.783 |
4.783 |
+0.069 (+1.45%)
|
0 |
28 Mar 2018 |
USD |
4.734 |
4.734 |
4.7145 |
4.7145 |
4.7145 |
-0.077 (-1.61%)
|
9,000 |
27 Mar 2018 |
USD |
4.886 |
4.887 |
4.7915 |
4.7915 |
4.7915 |
+0.068 (+1.43%)
|
73,350 |
26 Mar 2018 |
USD |
4.724 |
4.797 |
4.724 |
4.724 |
4.724 |
-0.102 (-2.11%)
|
5,822 |
23 Mar 2018 |
USD |
4.807 |
4.826 |
4.807 |
4.826 |
4.826 |
-0.08 (-1.62%)
|
789 |
22 Mar 2018 |
USD |
4.9055 |
4.9055 |
4.9055 |
4.9055 |
4.9055 |
-0.062 (-1.25%)
|
0 |
21 Mar 2018 |
USD |
4.954 |
4.9675 |
4.953 |
4.9675 |
4.9675 |
+0.025 (+0.51%)
|
4,000 |
20 Mar 2018 |
USD |
4.977 |
4.977 |
4.9425 |
4.9425 |
4.9425 |
-0.003 (-0.06%)
|
325 |
19 Mar 2018 |
USD |
4.9455 |
4.9455 |
4.9455 |
4.9455 |
4.9455 |
-0.119 (-2.36%)
|
0 |
16 Mar 2018 |
USD |
5.055 |
5.065 |
5.0325 |
5.065 |
5.065 |
-0.004 (-0.07%)
|
48,150 |
15 Mar 2018 |
USD |
5.095 |
5.105 |
5.0687 |
5.0687 |
5.0687 |
-0.015 (-0.30%)
|
91,455 |
14 Mar 2018 |
USD |
5.1125 |
5.1275 |
5.0838 |
5.0838 |
5.0838 |
-0.015 (-0.29%)
|
3,490 |
13 Mar 2018 |
USD |
5.13 |
5.13 |
5.0987 |
5.0987 |
5.0987 |
-0.021 (-0.42%)
|
30 |
12 Mar 2018 |
USD |
5.1325 |
5.14 |
5.12 |
5.12 |
5.12 |
+0.028 (+0.54%)
|
86,784 |
9 Mar 2018 |
USD |
5.0625 |
5.0925 |
5.0625 |
5.0925 |
5.0925 |
+0.07 (+1.39%)
|
5,705 |
8 Mar 2018 |
USD |
5.0225 |
5.0225 |
5.0225 |
5.0225 |
5.0225 |
+0.061 (+1.24%)
|
0 |