iShares NASDAQ Biotechnology ETF BDR (BIBB39)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.97 | 5.97225015081 | 49.73 | 53.06 | 49.5 | 3263 | 50.15851199 | DR |
| 4 | 3.84 | 7.85918952108 | 48.86 | 53.06 | 48.6 | 3712 | 50.15740665 | DR |
| 12 | 9.45 | 21.8497109827 | 43.25 | 53.06 | 42.83 | 1618 | 49.64509875 | DR |
| 26 | 8.27 | 18.6135494036 | 44.43 | 53.06 | 42.83 | 2770 | 46.26358545 | DR |
| 52 | 11.56 | 28.0991735537 | 41.14 | 53.06 | 37.32 | 3636 | 42.67198751 | DR |
| 156 | -4.24 | -7.4464348437 | 56.94 | 62 | 36 | 10039 | 46.96745945 | DR |
| 260 | 1.13 | 2.19119643203 | 51.57 | 62.54 | 36 | 10084 | 48.59144056 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 52.7 | 0.18 | 0.34 | 52.62 | 53.06 | 52.62 | 1495 |
| 1720733400 | 52.52 | 1.83 | 3.61 | 51.98 | 52.52 | 51.98 | 41 |
| 1720647000 | 50.69 | 0.32 | 0.64 | 50.03 | 50.69 | 50.03 | 3189 |
| 1720560600 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1720474200 | 50.37 | 0.82 | 1.65 | 49.55 | 50.37 | 49.55 | 5103 |
| 1720215000 | 49.55 | -1.2 | -2.36 | 49.73 | 49.73 | 49.5 | 4718 |
| 1720128600 | 50.75 | 0 | 0.00 | 50.75 | 50.75 | 50.75 | 0 |
| 1720042200 | 50.75 | -0.45 | -0.88 | 50.29 | 50.75 | 50 | 41 |
| 1719955800 | 51.2 | -0.33 | -0.64 | 51.53 | 51.63 | 51.2 | 10890 |
| 1719869400 | 51.53 | 0.36 | 0.70 | 51.49 | 51.55 | 51 | 37 |
| 1719610200 | 51.17 | 0.54 | 1.07 | 51.17 | 51.17 | 50.83 | 1004 |
| 1719523800 | 50.63 | -0.21 | -0.41 | 50.5 | 50.72 | 50.35 | 16530 |
| 1719437400 | 50.84 | 0 | 0.00 | 50.9 | 50.9 | 50.84 | 101 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
