iShares Nasdaq US Biotechnolog
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Apr 2024 |
USD |
5.919 |
5.947 |
5.887 |
5.927 |
5.927 |
-0.035 (-0.59%)
|
1,223,911 |
| 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 |
| 19 Mar 2024 |
USD |
6.32 |
6.347 |
6.3 |
6.342 |
6.342 |
+0.009 (+0.14%)
|
6,755 |
| 18 Mar 2024 |
USD |
6.27 |
6.369 |
6.27 |
6.333 |
6.333 |
+0.005 (+0.09%)
|
24,550 |
| 15 Mar 2024 |
USD |
6.355 |
6.393 |
6.319 |
6.3275 |
6.3275 |
-0.019 (-0.31%)
|
25,558 |
| 14 Mar 2024 |
USD |
6.429 |
6.511 |
6.347 |
6.347 |
6.347 |
-0.114 (-1.76%)
|
6,245 |
| 13 Mar 2024 |
USD |
6.419 |
6.472 |
6.416 |
6.4605 |
6.4605 |
+0.025 (+0.38%)
|
4,350 |
| 12 Mar 2024 |
USD |
6.478 |
6.534 |
6.414 |
6.436 |
6.436 |
-0.05 (-0.77%)
|
34,287 |
| 11 Mar 2024 |
USD |
6.497 |
6.549 |
6.434 |
6.486 |
6.486 |
-0.019 (-0.29%)
|
9,617 |
| 8 Mar 2024 |
USD |
6.46 |
6.527 |
6.438 |
6.505 |
6.505 |
+0.043 (+0.67%)
|
9,236 |
| 7 Mar 2024 |
USD |
6.491 |
6.497 |
6.447 |
6.4615 |
6.4615 |
-0.012 (-0.19%)
|
1,699 |
| 6 Mar 2024 |
USD |
6.445 |
6.497 |
6.412 |
6.4735 |
6.4735 |
+0.048 (+0.74%)
|
821 |
