iShares NASDAQ Biotechnology ETF BDR (BIBB39)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.19 | 4.49599671525 | 48.71 | 50.9 | 48.6 | 5331 | 49.21173014 | DR |
| 4 | 4.15 | 8.87700534759 | 46.75 | 50.9 | 46.18 | 1635 | 49.05772735 | DR |
| 12 | 5.43 | 11.9419397405 | 45.47 | 50.9 | 42.83 | 2219 | 45.91613997 | DR |
| 26 | 7.57 | 17.4705746596 | 43.33 | 50.9 | 40 | 2610 | 45.41644012 | DR |
| 52 | 10.5 | 25.9900990099 | 40.4 | 50.9 | 37.32 | 3445 | 42.20930022 | DR |
| 156 | -2.2 | -4.14312617702 | 53.1 | 62 | 36 | 10083 | 47.02619232 | DR |
| 260 | -0.67 | -1.29920496413 | 51.57 | 62.54 | 36 | 10154 | 48.5813606 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 50.84 | 0.64 | 1.27 | 50.5 | 50.84 | 50.5 | 51 |
| 1719264600 | 50.2 | 0.41 | 0.82 | 50.02 | 50.52 | 50.02 | 5138 |
| 1719005400 | 49.79 | 1.05 | 2.15 | 49.86 | 49.86 | 49.79 | 2333 |
| 1718918940 | 48.74 | 0.13 | 0.27 | 48.71 | 48.76 | 48.6 | 13800 |
| 1718832600 | 48.61 | 0 | 0.00 | 48.61 | 48.61 | 48.61 | 0 |
| 1718746200 | 48.61 | -0.31 | -0.63 | 48.61 | 48.61 | 48.61 | 98 |
| 1718659800 | 48.92 | -0.08 | -0.16 | 48.92 | 48.92 | 48.92 | 1 |
| 1718400600 | 49 | -0.53 | -1.07 | 48.86 | 49 | 48.86 | 21 |
| 1718314200 | 49.53 | -0.25 | -0.50 | 49.53 | 49.53 | 49.53 | 12 |
| 1718227800 | 49.78 | 1.03 | 2.11 | 49.78 | 49.78 | 49.78 | 1 |
| 1718141400 | 48.75 | 0.24 | 0.49 | 48.27 | 48.8 | 48.27 | 75 |
| 1718055000 | 48.51 | -0.1 | -0.21 | 46.18 | 48.62 | 46.18 | 120 |
| 1717795800 | 48.61 | 0.31 | 0.64 | 48.61 | 48.61 | 48.61 | 33 |
| 1717709400 | 48.3 | -0.26 | -0.54 | 48.35 | 48.35 | 48.3 | 47 |
| 1717622940 | 48.56 | 0.68 | 1.42 | 48.08 | 48.71 | 48.08 | 6004 |
| 1717536600 | 47.88 | 0.31 | 0.65 | 47.11 | 47.88 | 47.11 | 11 |
| 1717450200 | 47.57 | 1.02 | 2.19 | 47.57 | 47.57 | 47.57 | 1 |
| 1717191000 | 46.55 | 0.34 | 0.74 | 46.75 | 46.75 | 46.55 | 41 |
| 1717018140 | 46.21 | 0 | 0.00 | 46.21 | 46.21 | 46.21 | 0 |
| 1716931740 | 46.21 | -0.55 | -1.18 | 45.89 | 46.21 | 45.89 | 2691 |
| 1716845400 | 46.76 | 0 | 0.00 | 46.76 | 46.76 | 46.76 | 0 |
| 1716586200 | 46.76 | -0.21 | -0.45 | 46.78 | 46.78 | 46.76 | 40 |
| 1716499800 | 46.97 | -0.38 | -0.80 | 46.97 | 46.97 | 46.97 | 10 |
| 1716413340 | 47.35 | 0.44 | 0.94 | 47.3 | 47.53 | 47.3 | 494 |
| 1716327000 | 46.91 | 0 | 0.00 | 46.91 | 46.91 | 46.91 | 0 |
| 1716240600 | 46.91 | 0.23 | 0.49 | 46.68 | 46.91 | 46.54 | 209 |
| 1715981400 | 46.68 | -0.23 | -0.49 | 46.68 | 46.68 | 46.68 | 1 |
| 1715895000 | 46.91 | -0.19 | -0.40 | 47.1 | 47.1 | 46.74 | 429 |
| 1715808600 | 47.1 | 0.92 | 1.99 | 46.65 | 47.1 | 46.65 | 928 |
| 1715722200 | 46.18 | 0 | 0.00 | 46.18 | 46.18 | 46.18 | 1 |
| 1715635800 | 46.18 | 0.4 | 0.87 | 46.02 | 46.18 | 46.02 | 53 |
| 1715376600 | 45.78 | 0.99 | 2.21 | 45.78 | 45.78 | 45.78 | 2 |
| 1715290200 | 44.79 | 0 | 0.00 | 44.79 | 44.79 | 44.79 | 0 |
| 1715203800 | 44.79 | 0 | 0.00 | 44.79 | 44.79 | 44.79 | 0 |
| 1715117400 | 44.79 | 0 | 0.00 | 44.79 | 44.79 | 44.79 | 0 |
| 1715031000 | 44.79 | 0.81 | 1.84 | 44.79 | 44.79 | 44.79 | 2 |
| 1714771800 | 43.98 | 0 | 0.00 | 43.98 | 43.98 | 43.98 | 0 |
| 1714685400 | 43.98 | 0 | 0.00 | 43.98 | 43.98 | 43.98 | 0 |
| 1714512600 | 43.98 | 0.32 | 0.73 | 43.98 | 43.98 | 43.98 | 33 |
| 1714426200 | 43.66 | 0.37 | 0.85 | 42.83 | 43.89 | 42.83 | 1601 |
| 1714167000 | 43.29 | 0.04 | 0.09 | 42.94 | 43.29 | 42.94 | 5 |
| 1714080540 | 43.25 | -0.89 | -2.02 | 42.94 | 43.45 | 42.94 | 69 |
| 1713994200 | 44.14 | 0.12 | 0.27 | 44.14 | 44.14 | 44.14 | 10 |
| 1713907800 | 44.02 | 0.42 | 0.96 | 44.02 | 44.02 | 44.02 | 1 |
| 1713821340 | 43.6 | 0.7 | 1.63 | 43.34 | 43.6 | 43.34 | 10 |
| 1713562200 | 42.9 | -1.2 | -2.72 | 43.25 | 43.25 | 42.9 | 24 |
| 1713475800 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1713389400 | 44.1 | -0.57 | -1.28 | 44.1 | 44.1 | 44.1 | 1 |
| 1713302940 | 44.67 | 0.47 | 1.06 | 44.6 | 44.67 | 44.6 | 23007 |
| 1713216600 | 44.2 | -0.38 | -0.85 | 44.8 | 44.8 | 44.2 | 15004 |
| 1712957400 | 44.58 | -0.38 | -0.85 | 44.61 | 44.61 | 44.58 | 611 |
| 1712870940 | 44.96 | 0.18 | 0.40 | 44.96 | 44.96 | 44.96 | 2 |
| 1712784600 | 44.78 | 0 | 0.00 | 44.78 | 44.78 | 44.78 | 0 |
| 1712698200 | 44.78 | 0 | 0.00 | 44.78 | 44.78 | 44.78 | 0 |
| 1712611800 | 44.78 | 0 | 0.00 | 44.78 | 44.78 | 44.78 | 0 |
| 1712352600 | 44.78 | 0.5 | 1.13 | 44.58 | 45.1 | 44.58 | 25003 |
| 1712266140 | 44.28 | -0.75 | -1.67 | 45.22 | 45.22 | 44.28 | 1766 |
| 1712179740 | 45.03 | 0.13 | 0.29 | 45.47 | 45.47 | 45.03 | 68 |
| 1712093400 | 44.9 | -1.05 | -2.29 | 45.08 | 45.08 | 44.9 | 6000 |
| 1712007000 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
| 1711661400 | 45.95 | 0.3 | 0.66 | 45.95 | 45.95 | 45.95 | 1 |
| 1711574940 | 45.65 | 0.1 | 0.22 | 45.64 | 45.65 | 45.64 | 1550 |
| 1711458000 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
