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 |
7 Mar 2018 |
USD |
4.961 |
4.961 |
4.961 |
4.961 |
4.961 |
+0.035 (+0.71%)
|
0 |
6 Mar 2018 |
USD |
4.987 |
4.987 |
4.926 |
4.926 |
4.926 |
-0.005 (-0.10%)
|
2,000 |
5 Mar 2018 |
USD |
4.892 |
4.931 |
4.892 |
4.931 |
4.931 |
+0.083 (+1.71%)
|
2,819 |
2 Mar 2018 |
USD |
4.848 |
4.848 |
4.848 |
4.848 |
4.848 |
+0.018 (+0.38%)
|
0 |
1 Mar 2018 |
USD |
4.823 |
4.8295 |
4.823 |
4.8295 |
4.8295 |
-0.06 (-1.23%)
|
7,364 |
28 Feb 2018 |
USD |
4.92 |
4.92 |
4.8895 |
4.8895 |
4.8895 |
-0.058 (-1.17%)
|
3,000 |
27 Feb 2018 |
USD |
4.9475 |
4.9475 |
4.9475 |
4.9475 |
4.9475 |
-0.017 (-0.34%)
|
0 |
26 Feb 2018 |
USD |
4.9645 |
4.9645 |
4.9645 |
4.9645 |
4.9645 |
+0.105 (+2.17%)
|
0 |
23 Feb 2018 |
USD |
4.841 |
4.859 |
4.841 |
4.859 |
4.859 |
-0.062 (-1.26%)
|
60,003 |
22 Feb 2018 |
USD |
4.856 |
4.921 |
4.856 |
4.921 |
4.921 |
-0.003 (-0.06%)
|
60,252 |
21 Feb 2018 |
USD |
4.908 |
4.924 |
4.908 |
4.924 |
4.924 |
-0.025 (-0.50%)
|
2,020 |
20 Feb 2018 |
USD |
4.921 |
4.9485 |
4.921 |
4.9485 |
4.9485 |
+0.021 (+0.43%)
|
9,559 |
19 Feb 2018 |
USD |
4.9275 |
4.9275 |
4.9275 |
4.9275 |
4.9275 |
-0.044 (-0.89%)
|
0 |
16 Feb 2018 |
USD |
4.976 |
4.976 |
4.9715 |
4.9715 |
4.9715 |
+0.042 (+0.84%)
|
2,400 |
15 Feb 2018 |
USD |
4.928 |
4.93 |
4.928 |
4.93 |
4.93 |
+0.067 (+1.38%)
|
630 |
14 Feb 2018 |
USD |
4.865 |
4.865 |
4.863 |
4.863 |
4.863 |
+0.085 (+1.78%)
|
65,041 |
13 Feb 2018 |
USD |
4.799 |
4.799 |
4.776 |
4.778 |
4.778 |
-0.012 (-0.25%)
|
17,226 |
12 Feb 2018 |
USD |
4.761 |
4.79 |
4.761 |
4.79 |
4.79 |
+0.165 (+3.56%)
|
21,218 |
9 Feb 2018 |
USD |
4.6255 |
4.6255 |
4.6255 |
4.6255 |
4.6255 |
-0.177 (-3.70%)
|
0 |
8 Feb 2018 |
USD |
4.891 |
4.891 |
4.803 |
4.803 |
4.803 |
-0.131 (-2.65%)
|
54,900 |
7 Feb 2018 |
USD |
4.854 |
4.961 |
4.832 |
4.9335 |
4.9335 |
+0.16 (+3.35%)
|
103,310 |
6 Feb 2018 |
USD |
4.7735 |
4.7735 |
4.7735 |
4.7735 |
4.7735 |
-0.205 (-4.12%)
|
0 |
5 Feb 2018 |
USD |
4.985 |
4.991 |
4.9785 |
4.9785 |
4.9785 |
-0.065 (-1.29%)
|
2,778 |
2 Feb 2018 |
USD |
5.07 |
5.07 |
5.0438 |
5.0438 |
5.0438 |
-0.03 (-0.59%)
|
21,741 |
1 Feb 2018 |
USD |
5.1275 |
5.2438 |
5.0738 |
5.0738 |
5.0738 |
-0.06 (-1.17%)
|
135,285 |
31 Jan 2018 |
USD |
5.1338 |
5.1338 |
5.1338 |
5.1338 |
5.1338 |
-0.11 (-2.10%)
|
0 |
30 Jan 2018 |
USD |
5.2525 |
5.2525 |
5.2025 |
5.2438 |
5.2438 |
-0.054 (-1.01%)
|
129,300 |
29 Jan 2018 |
USD |
5.2825 |
5.2975 |
5.26 |
5.2975 |
5.2975 |
+0.025 (+0.47%)
|
6,840 |
26 Jan 2018 |
USD |
5.2725 |
5.2725 |
5.2725 |
5.2725 |
5.2725 |
+0.044 (+0.84%)
|
0 |
25 Jan 2018 |
USD |
5.2 |
5.2287 |
5.2 |
5.2287 |
5.2287 |
+0.047 (+0.91%)
|
5,554 |