Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Nasdaq US Biotechnology UCITS ETF USD (Acc) (BTEC.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
6.08+0.01 (+0.25%)
At close: 03:01PM BST
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022------
Aug 16, 2022------
Aug 15, 20226.076.106.076.076.072,986
Aug 12, 20226.006.015.956.036.0315,088
Aug 11, 20226.096.106.076.086.08175,572
Aug 10, 20225.966.055.946.016.01128,550
Aug 09, 20226.076.075.965.965.9686,180
Aug 08, 20225.996.095.996.076.0752,702
Aug 05, 20225.905.915.885.845.8497,447
Aug 04, 20225.755.855.755.855.85238,903
Aug 03, 20225.535.805.535.785.78600,879
Aug 02, 20225.535.585.475.585.588,316
Aug 01, 20225.615.615.565.595.5918,906
Jul 29, 20225.645.665.605.575.5730,914
Jul 28, 20225.665.685.525.625.6226,978
Jul 27, 20225.665.675.575.605.60149,170
Jul 26, 20225.575.625.575.595.5967,472
Jul 25, 20225.605.625.575.585.5830,740
Jul 22, 20225.725.725.725.655.6523,019
Jul 21, 20225.685.745.685.725.72158,849
Jul 20, 20225.725.765.705.765.768,509
Jul 19, 20225.575.695.575.705.7027,487
Jul 18, 20225.725.725.705.685.6813,147
Jul 15, 20225.605.655.585.625.6227,450
Jul 14, 20225.655.665.575.585.5828,605
Jul 13, 20225.705.705.645.685.6818,077
Jul 12, 20225.655.675.595.665.6642,953
Jul 11, 20225.775.775.715.725.7281,230
Jul 08, 20225.755.825.735.805.8020,180
Jul 07, 20225.675.765.655.765.7622,787
Jul 06, 20225.595.665.595.645.6450,184
Jul 05, 20225.515.515.435.495.492,837
Jul 04, 20225.485.505.485.505.5018,421
Jul 01, 20225.385.465.325.455.4542,755
Jun 30, 20225.365.365.325.385.3813,581
Jun 29, 20225.395.395.355.415.4127,945
Jun 28, 20225.565.565.455.455.4517,804
Jun 27, 20225.495.575.475.525.5210,395
Jun 24, 20225.495.495.415.425.4219,252
Jun 23, 20225.205.345.205.335.33179,484
Jun 22, 20225.085.285.085.285.28117,894
Jun 21, 20225.105.195.105.195.19962,581
Jun 20, 20225.065.085.055.095.093,729
Jun 17, 20224.895.024.895.045.04155,878
Jun 16, 20224.864.864.804.824.827,055
Jun 15, 20224.894.954.864.954.9552,377
Jun 14, 20224.874.874.804.854.85114,889
Jun 13, 20224.984.984.814.844.8477,204
Jun 10, 20225.195.205.045.045.0453,599
Jun 09, 20225.385.435.285.275.27127,034
Jun 08, 20225.365.455.345.455.4550,097
Jun 07, 20225.175.335.175.315.3196,406
Jun 06, 20225.385.385.255.255.2539,831
Jun 01, 20225.355.385.265.265.2640,327
May 31, 20225.475.475.325.335.33140,968
May 30, 20225.485.505.455.475.4724,210
May 27, 20225.305.405.305.405.40153,099
May 26, 20225.285.335.285.325.3277,887
May 25, 20225.295.295.245.235.2333,634
May 24, 20225.275.275.215.225.2213,932
May 23, 20225.355.365.335.365.36863
May 20, 20225.325.325.245.245.2421,206
May 19, 20225.225.265.155.265.2654,961
May 18, 20225.365.365.275.275.27489,555
May 17, 20225.245.305.245.305.30122,137
May 16, 20225.165.245.135.225.22757,374
May 13, 20225.035.165.035.165.1631,097
May 12, 20224.854.964.824.964.96149,022
May 11, 20225.065.064.975.015.0180,824
May 10, 20224.965.074.954.974.97490,622
May 09, 20225.145.144.984.984.9879,463
May 06, 20225.395.395.185.215.2189,907
May 05, 20225.565.575.425.425.42651,382
May 04, 20225.495.535.365.395.3913,045,823
May 03, 20225.515.535.475.525.5214,791
Apr 29, 20225.515.615.515.515.5137,365
Apr 28, 20225.595.595.405.395.3958,341
Apr 27, 20225.605.615.555.555.55130,547
Apr 26, 20225.765.765.655.635.63133,070
Apr 25, 20225.635.695.615.685.6872,881
Apr 22, 20225.845.845.725.745.7495,316
Apr 21, 20226.006.005.915.915.9120,404
Apr 20, 20225.945.975.895.945.9432,427
Apr 19, 20226.016.015.875.945.9446,191
Apr 14, 20226.156.156.086.096.0979,618
Apr 13, 20225.996.075.976.086.0861,354
Apr 12, 20225.966.065.966.066.06116,313
Apr 11, 20226.106.126.036.056.0567,133
Apr 08, 20226.156.176.126.166.1681,159
Apr 07, 20226.116.146.086.086.0845,392
Apr 06, 20226.136.136.036.056.0543,791
Apr 05, 20226.196.236.186.206.2046,319
Apr 04, 20226.126.176.116.186.1897,922
Apr 01, 20225.996.095.996.066.0682,545
Mar 31, 20226.016.036.016.016.01103,542
Mar 30, 20226.116.126.066.106.10199,843
Mar 29, 20225.966.055.916.046.04345,402
Mar 28, 20225.895.955.875.875.87553,632
Mar 25, 20225.986.005.875.895.8963,774
Mar 24, 20225.955.965.895.945.94117,872
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement