iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
2 May 2024 |
USD |
6.212 |
6.231 |
6.198 |
6.2125 |
6.2125 |
+0.119 (+1.96%)
|
17,200 |
1 May 2024 |
USD |
6.118 |
6.162 |
5.98 |
6.093 |
6.093 |
+0.013 (+0.21%)
|
2,978 |
30 Apr 2024 |
USD |
6.091 |
6.117 |
6.08 |
6.08 |
6.08 |
-0.024 (-0.39%)
|
454 |
29 Apr 2024 |
USD |
5.996 |
6.108 |
5.996 |
6.104 |
6.104 |
+0.138 (+2.30%)
|
34,807 |
26 Apr 2024 |
USD |
5.925 |
5.979 |
5.919 |
5.9665 |
5.9665 |
+0.058 (+0.97%)
|
342 |
25 Apr 2024 |
USD |
6.092 |
6.092 |
5.909 |
5.909 |
5.909 |
-0.121 (-2.01%)
|
35 |
24 Apr 2024 |
USD |
6.031 |
6.057 |
6.026 |
6.0305 |
6.0305 |
-0.019 (-0.32%)
|
16,676 |
23 Apr 2024 |
USD |
5.963 |
6.08 |
5.963 |
6.05 |
6.05 |
+0.132 (+2.23%)
|
23,649 |
22 Apr 2024 |
USD |
5.917 |
5.951 |
5.913 |
5.918 |
5.918 |
+0.017 (+0.29%)
|
10,415 |
19 Apr 2024 |
USD |
5.849 |
5.929 |
5.849 |
5.901 |
5.901 |
-0.026 (-0.44%)
|
148,591 |
18 Apr 2024 |
USD |
5.919 |
5.986 |
5.887 |
5.927 |
5.927 |
-0.035 (-0.59%)
|
1,223,924 |
17 Apr 2024 |
USD |
5.985 |
6.004 |
5.959 |
5.962 |
5.962 |
-0.057 (-0.95%)
|
1,162 |
16 Apr 2024 |
USD |
5.999 |
6.022 |
5.972 |
6.019 |
6.019 |
-0.056 (-0.92%)
|
50,502 |
15 Apr 2024 |
USD |
6.129 |
6.169 |
6.075 |
6.075 |
6.075 |
-0.063 (-1.03%)
|
2,535 |
12 Apr 2024 |
USD |
6.161 |
6.236 |
6.138 |
6.138 |
6.138 |
-0.048 (-0.78%)
|
9,971 |
11 Apr 2024 |
USD |
6.204 |
6.234 |
6.186 |
6.186 |
6.186 |
+0.023 (+0.37%)
|
2,881 |
10 Apr 2024 |
USD |
6.293 |
6.316 |
6.136 |
6.163 |
6.163 |
-0.094 (-1.50%)
|
20,284 |
9 Apr 2024 |
USD |
6.27 |
6.282 |
6.138 |
6.257 |
6.257 |
+0.047 (+0.76%)
|
4,914 |
8 Apr 2024 |
USD |
6.218 |
6.234 |
6.181 |
6.21 |
6.21 |
+0.005 (+0.08%)
|
68,025 |
5 Apr 2024 |
USD |
6.2 |
6.226 |
6.123 |
6.205 |
6.205 |
-0.083 (-1.32%)
|
48,243 |
4 Apr 2024 |
USD |
6.29 |
6.312 |
6.22 |
6.288 |
6.288 |
+0.018 (+0.29%)
|
4,292 |
3 Apr 2024 |
USD |
6.246 |
6.314 |
6.2 |
6.27 |
6.27 |
-0.043 (-0.68%)
|
1,298 |
2 Apr 2024 |
USD |
6.417 |
6.466 |
6.279 |
6.313 |
6.313 |
-0.129 (-2.00%)
|
20,775 |
28 Mar 2024 |
USD |
6.478 |
6.506 |
6.44 |
6.442 |
6.442 |
+0.013 (+0.21%)
|
13,781 |
27 Mar 2024 |
USD |
6.417 |
6.4285 |
6.321 |
6.4285 |
6.4285 |
+0.059 (+0.93%)
|
6,159 |
26 Mar 2024 |
USD |
6.369 |
6.406 |
6.353 |
6.369 |
6.369 |
+0.012 (+0.19%)
|
686 |
25 Mar 2024 |
USD |
6.366 |
6.41 |
6.339 |
6.357 |
6.357 |
-0.013 (-0.21%)
|
7,187 |
22 Mar 2024 |
USD |
6.432 |
6.46 |
6.357 |
6.3705 |
6.3705 |
-0.064 (-0.99%)
|
10,893 |
21 Mar 2024 |
USD |
6.448 |
6.48 |
6.3996 |
6.434 |
6.434 |
+0.137 (+2.18%)
|
35,455 |
20 Mar 2024 |
USD |
6.331 |
6.385 |
6.27 |
6.297 |
6.297 |
-0.045 (-0.71%)
|
5,502 |