Advertisement
Advertisement
iShares Nasdaq US Biotechnology UCITS ETF USD (Acc) (BTEC.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:01PM BST
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2022 | - | - | - | - | - | - |
| Aug 16, 2022 | - | - | - | - | - | - |
| Aug 15, 2022 | 6.07 | 6.10 | 6.07 | 6.07 | 6.07 | 2,986 |
| Aug 12, 2022 | 6.00 | 6.01 | 5.95 | 6.03 | 6.03 | 15,088 |
| Aug 11, 2022 | 6.09 | 6.10 | 6.07 | 6.08 | 6.08 | 175,572 |
| Aug 10, 2022 | 5.96 | 6.05 | 5.94 | 6.01 | 6.01 | 128,550 |
| Aug 09, 2022 | 6.07 | 6.07 | 5.96 | 5.96 | 5.96 | 86,180 |
| Aug 08, 2022 | 5.99 | 6.09 | 5.99 | 6.07 | 6.07 | 52,702 |
| Aug 05, 2022 | 5.90 | 5.91 | 5.88 | 5.84 | 5.84 | 97,447 |
| Aug 04, 2022 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 238,903 |
| Aug 03, 2022 | 5.53 | 5.80 | 5.53 | 5.78 | 5.78 | 600,879 |
| Aug 02, 2022 | 5.53 | 5.58 | 5.47 | 5.58 | 5.58 | 8,316 |
| Aug 01, 2022 | 5.61 | 5.61 | 5.56 | 5.59 | 5.59 | 18,906 |
| Jul 29, 2022 | 5.64 | 5.66 | 5.60 | 5.57 | 5.57 | 30,914 |
| Jul 28, 2022 | 5.66 | 5.68 | 5.52 | 5.62 | 5.62 | 26,978 |
| Jul 27, 2022 | 5.66 | 5.67 | 5.57 | 5.60 | 5.60 | 149,170 |
| Jul 26, 2022 | 5.57 | 5.62 | 5.57 | 5.59 | 5.59 | 67,472 |
| Jul 25, 2022 | 5.60 | 5.62 | 5.57 | 5.58 | 5.58 | 30,740 |
| Jul 22, 2022 | 5.72 | 5.72 | 5.72 | 5.65 | 5.65 | 23,019 |
| Jul 21, 2022 | 5.68 | 5.74 | 5.68 | 5.72 | 5.72 | 158,849 |
| Jul 20, 2022 | 5.72 | 5.76 | 5.70 | 5.76 | 5.76 | 8,509 |
| Jul 19, 2022 | 5.57 | 5.69 | 5.57 | 5.70 | 5.70 | 27,487 |
| Jul 18, 2022 | 5.72 | 5.72 | 5.70 | 5.68 | 5.68 | 13,147 |
| Jul 15, 2022 | 5.60 | 5.65 | 5.58 | 5.62 | 5.62 | 27,450 |
| Jul 14, 2022 | 5.65 | 5.66 | 5.57 | 5.58 | 5.58 | 28,605 |
| Jul 13, 2022 | 5.70 | 5.70 | 5.64 | 5.68 | 5.68 | 18,077 |
| Jul 12, 2022 | 5.65 | 5.67 | 5.59 | 5.66 | 5.66 | 42,953 |
| Jul 11, 2022 | 5.77 | 5.77 | 5.71 | 5.72 | 5.72 | 81,230 |
| Jul 08, 2022 | 5.75 | 5.82 | 5.73 | 5.80 | 5.80 | 20,180 |
| Jul 07, 2022 | 5.67 | 5.76 | 5.65 | 5.76 | 5.76 | 22,787 |
| Jul 06, 2022 | 5.59 | 5.66 | 5.59 | 5.64 | 5.64 | 50,184 |
| Jul 05, 2022 | 5.51 | 5.51 | 5.43 | 5.49 | 5.49 | 2,837 |
| Jul 04, 2022 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 18,421 |
| Jul 01, 2022 | 5.38 | 5.46 | 5.32 | 5.45 | 5.45 | 42,755 |
| Jun 30, 2022 | 5.36 | 5.36 | 5.32 | 5.38 | 5.38 | 13,581 |
| Jun 29, 2022 | 5.39 | 5.39 | 5.35 | 5.41 | 5.41 | 27,945 |
| Jun 28, 2022 | 5.56 | 5.56 | 5.45 | 5.45 | 5.45 | 17,804 |
| Jun 27, 2022 | 5.49 | 5.57 | 5.47 | 5.52 | 5.52 | 10,395 |
| Jun 24, 2022 | 5.49 | 5.49 | 5.41 | 5.42 | 5.42 | 19,252 |
| Jun 23, 2022 | 5.20 | 5.34 | 5.20 | 5.33 | 5.33 | 179,484 |
| Jun 22, 2022 | 5.08 | 5.28 | 5.08 | 5.28 | 5.28 | 117,894 |
| Jun 21, 2022 | 5.10 | 5.19 | 5.10 | 5.19 | 5.19 | 962,581 |
| Jun 20, 2022 | 5.06 | 5.08 | 5.05 | 5.09 | 5.09 | 3,729 |
| Jun 17, 2022 | 4.89 | 5.02 | 4.89 | 5.04 | 5.04 | 155,878 |
| Jun 16, 2022 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | 7,055 |
| Jun 15, 2022 | 4.89 | 4.95 | 4.86 | 4.95 | 4.95 | 52,377 |
| Jun 14, 2022 | 4.87 | 4.87 | 4.80 | 4.85 | 4.85 | 114,889 |
| Jun 13, 2022 | 4.98 | 4.98 | 4.81 | 4.84 | 4.84 | 77,204 |
| Jun 10, 2022 | 5.19 | 5.20 | 5.04 | 5.04 | 5.04 | 53,599 |
| Jun 09, 2022 | 5.38 | 5.43 | 5.28 | 5.27 | 5.27 | 127,034 |
| Jun 08, 2022 | 5.36 | 5.45 | 5.34 | 5.45 | 5.45 | 50,097 |
| Jun 07, 2022 | 5.17 | 5.33 | 5.17 | 5.31 | 5.31 | 96,406 |
| Jun 06, 2022 | 5.38 | 5.38 | 5.25 | 5.25 | 5.25 | 39,831 |
| Jun 01, 2022 | 5.35 | 5.38 | 5.26 | 5.26 | 5.26 | 40,327 |
| May 31, 2022 | 5.47 | 5.47 | 5.32 | 5.33 | 5.33 | 140,968 |
| May 30, 2022 | 5.48 | 5.50 | 5.45 | 5.47 | 5.47 | 24,210 |
| May 27, 2022 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 153,099 |
| May 26, 2022 | 5.28 | 5.33 | 5.28 | 5.32 | 5.32 | 77,887 |
| May 25, 2022 | 5.29 | 5.29 | 5.24 | 5.23 | 5.23 | 33,634 |
| May 24, 2022 | 5.27 | 5.27 | 5.21 | 5.22 | 5.22 | 13,932 |
| May 23, 2022 | 5.35 | 5.36 | 5.33 | 5.36 | 5.36 | 863 |
| May 20, 2022 | 5.32 | 5.32 | 5.24 | 5.24 | 5.24 | 21,206 |
| May 19, 2022 | 5.22 | 5.26 | 5.15 | 5.26 | 5.26 | 54,961 |
| May 18, 2022 | 5.36 | 5.36 | 5.27 | 5.27 | 5.27 | 489,555 |
| May 17, 2022 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 122,137 |
| May 16, 2022 | 5.16 | 5.24 | 5.13 | 5.22 | 5.22 | 757,374 |
| May 13, 2022 | 5.03 | 5.16 | 5.03 | 5.16 | 5.16 | 31,097 |
| May 12, 2022 | 4.85 | 4.96 | 4.82 | 4.96 | 4.96 | 149,022 |
| May 11, 2022 | 5.06 | 5.06 | 4.97 | 5.01 | 5.01 | 80,824 |
| May 10, 2022 | 4.96 | 5.07 | 4.95 | 4.97 | 4.97 | 490,622 |
| May 09, 2022 | 5.14 | 5.14 | 4.98 | 4.98 | 4.98 | 79,463 |
| May 06, 2022 | 5.39 | 5.39 | 5.18 | 5.21 | 5.21 | 89,907 |
| May 05, 2022 | 5.56 | 5.57 | 5.42 | 5.42 | 5.42 | 651,382 |
| May 04, 2022 | 5.49 | 5.53 | 5.36 | 5.39 | 5.39 | 13,045,823 |
| May 03, 2022 | 5.51 | 5.53 | 5.47 | 5.52 | 5.52 | 14,791 |
| Apr 29, 2022 | 5.51 | 5.61 | 5.51 | 5.51 | 5.51 | 37,365 |
| Apr 28, 2022 | 5.59 | 5.59 | 5.40 | 5.39 | 5.39 | 58,341 |
| Apr 27, 2022 | 5.60 | 5.61 | 5.55 | 5.55 | 5.55 | 130,547 |
| Apr 26, 2022 | 5.76 | 5.76 | 5.65 | 5.63 | 5.63 | 133,070 |
| Apr 25, 2022 | 5.63 | 5.69 | 5.61 | 5.68 | 5.68 | 72,881 |
| Apr 22, 2022 | 5.84 | 5.84 | 5.72 | 5.74 | 5.74 | 95,316 |
| Apr 21, 2022 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | 20,404 |
| Apr 20, 2022 | 5.94 | 5.97 | 5.89 | 5.94 | 5.94 | 32,427 |
| Apr 19, 2022 | 6.01 | 6.01 | 5.87 | 5.94 | 5.94 | 46,191 |
| Apr 14, 2022 | 6.15 | 6.15 | 6.08 | 6.09 | 6.09 | 79,618 |
| Apr 13, 2022 | 5.99 | 6.07 | 5.97 | 6.08 | 6.08 | 61,354 |
| Apr 12, 2022 | 5.96 | 6.06 | 5.96 | 6.06 | 6.06 | 116,313 |
| Apr 11, 2022 | 6.10 | 6.12 | 6.03 | 6.05 | 6.05 | 67,133 |
| Apr 08, 2022 | 6.15 | 6.17 | 6.12 | 6.16 | 6.16 | 81,159 |
| Apr 07, 2022 | 6.11 | 6.14 | 6.08 | 6.08 | 6.08 | 45,392 |
| Apr 06, 2022 | 6.13 | 6.13 | 6.03 | 6.05 | 6.05 | 43,791 |
| Apr 05, 2022 | 6.19 | 6.23 | 6.18 | 6.20 | 6.20 | 46,319 |
| Apr 04, 2022 | 6.12 | 6.17 | 6.11 | 6.18 | 6.18 | 97,922 |
| Apr 01, 2022 | 5.99 | 6.09 | 5.99 | 6.06 | 6.06 | 82,545 |
| Mar 31, 2022 | 6.01 | 6.03 | 6.01 | 6.01 | 6.01 | 103,542 |
| Mar 30, 2022 | 6.11 | 6.12 | 6.06 | 6.10 | 6.10 | 199,843 |
| Mar 29, 2022 | 5.96 | 6.05 | 5.91 | 6.04 | 6.04 | 345,402 |
| Mar 28, 2022 | 5.89 | 5.95 | 5.87 | 5.87 | 5.87 | 553,632 |
| Mar 25, 2022 | 5.98 | 6.00 | 5.87 | 5.89 | 5.89 | 63,774 |
| Mar 24, 2022 | 5.95 | 5.96 | 5.89 | 5.94 | 5.94 | 117,872 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
