FinData: Historical Data for NASDAQ, IBB

Monday, 06 May 2024

ISHARE NQ BIOTCH INX

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	122.40	123.17	119.48	119.58	1,456,500
13/10/22	116.66	122.00	116.05	121.41	1,911,400
12/10/22	118.99	119.65	118.22	119.03	1,323,700
11/10/22	117.76	120.18	116.69	118.17	2,639,000
10/10/22	118.78	119.02	117.32	117.95	1,821,700
07/10/22	121.08	121.38	118.42	118.84	1,433,600
06/10/22	122.50	123.50	121.63	122.27	1,348,600
05/10/22	121.49	123.64	120.42	122.87	1,940,600
04/10/22	121.18	123.04	120.66	122.65	1,775,600
03/10/22	118.58	119.73	116.70	119.24	1,664,000
30/09/22	117.52	119.81	116.95	116.96	2,590,700
29/09/22	118.69	118.98	116.05	117.60	1,735,400
28/09/22	117.80	120.05	117.30	119.33	3,228,000
26/09/22	114.69	116.22	113.37	113.42	1,560,300
23/09/22	115.74	116.21	113.90	115.32	2,058,100
22/09/22	117.07	117.64	115.75	116.73	1,978,800
21/09/22	121.11	122.03	117.70	117.91	3,179,100
20/09/22	120.64	121.58	119.52	120.55	1,928,200
19/09/22	121.81	121.95	119.49	121.80	2,139,100
16/09/22	122.67	123.35	121.48	122.96	1,988,200
15/09/22	123.90	125.35	123.02	124.05	1,918,800
14/09/22	123.12	124.32	122.46	123.92	2,036,400
13/09/22	125.86	126.39	122.63	122.84	2,106,700
12/09/22	128.84	128.90	127.68	128.63	1,175,600
09/09/22	127.25	128.95	126.97	128.40	1,350,200
08/09/22	123.24	127.33	122.77	126.98	5,006,400
07/09/22	119.43	123.26	119.31	122.89	1,345,200
06/09/22	121.63	121.63	119.34	119.54	2,808,300
02/09/22	124.15	124.21	120.68	121.19	1,855,700
01/09/22	121.02	123.44	119.92	123.22	2,233,000
31/08/22	121.90	123.23	120.91	121.46	1,569,900
30/08/22	122.52	122.91	120.51	121.14	1,308,100
29/08/22	121.45	123.27	121.22	122.10	1,031,300
26/08/22	127.32	127.50	122.55	122.95	1,689,500
25/08/22	127.78	128.23	126.09	127.45	770,400
24/08/22	125.61	127.52	124.82	127.07	1,874,900
23/08/22	125.39	125.92	124.00	125.37	1,186,200
22/08/22	126.79	127.95	125.07	125.61	1,342,000
19/08/22	127.80	128.62	127.19	127.65	1,498,100
18/08/22	130.19	130.20	127.89	128.92	1,725,000
17/08/22	131.52	132.41	130.00	130.40	1,453,600
16/08/22	134.24	134.65	132.11	132.99	1,453,000
15/08/22	131.96	134.93	131.96	134.82	1,555,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%