iShares Nasdaq US Biotechnology UCITS ETF (2B70.DE) XETRA
7.36
-0.04799998(-0.65%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.36
-0.04799998(-0.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.32 | 7.36 | 7.36 | 7.44 | 7.32 | 47,566 |
| April 01, 2026 | 7.41 | 7.41 | 7.41 | 7.45 | 7.33 | 69,031 |
| March 31, 2026 | 7.14 | 7.29 | 7.29 | 7.36 | 7.14 | 332,364 |
| March 30, 2026 | 7.03 | 7.13 | 7.13 | 7.14 | 7.02 | 79,874 |
| March 27, 2026 | 7.25 | 7.09 | 7.09 | 7.26 | 7.08 | 48,959 |
| March 26, 2026 | 7.2 | 7.24 | 7.24 | 7.26 | 7.16 | 83,504 |
| March 25, 2026 | 7.1 | 7.23 | 7.23 | 7.24 | 7.07 | 108,786 |
| March 24, 2026 | 7.07 | 7.02 | 7.02 | 7.08 | 6.95 | 138,159 |
| March 23, 2026 | 7.01 | 7.08 | 7.08 | 7.21 | 6.99 | 182,548 |
| March 20, 2026 | 7.18 | 7.12 | 7.12 | 7.2 | 7.12 | 171,400 |
| March 19, 2026 | 7.19 | 7.13 | 7.13 | 7.2 | 7.11 | 87,516 |
| March 18, 2026 | 7.34 | 7.22 | 7.22 | 7.35 | 7.14 | 56,248 |
| March 17, 2026 | 7.29 | 7.32 | 7.32 | 7.35 | 7.27 | 251,923 |
| March 16, 2026 | 7.33 | 7.33 | 7.33 | 7.37 | 7.28 | 93,852 |
| March 13, 2026 | 7.29 | 7.27 | 7.27 | 7.38 | 7.26 | 42,627 |
| March 12, 2026 | 7.41 | 7.29 | 7.29 | 7.43 | 7.26 | 74,100 |
| March 11, 2026 | 7.46 | 7.45 | 7.45 | 7.5 | 7.42 | 77,171 |
| March 10, 2026 | 7.41 | 7.48 | 7.48 | 7.5 | 7.37 | 60,459 |
| March 09, 2026 | 7.18 | 7.32 | 7.32 | 7.34 | 7.16 | 107,354 |
| March 06, 2026 | 7.34 | 7.22 | 7.22 | 7.34 | 7.18 | 146,481 |
| March 05, 2026 | 7.48 | 7.34 | 7.34 | 7.48 | 7.34 | 73,766 |
| March 04, 2026 | 7.35 | 7.42 | 7.42 | 7.44 | 7.35 | 47,674 |
| March 03, 2026 | 7.44 | 7.36 | 7.36 | 7.45 | 7.33 | 147,730 |
| March 02, 2026 | 7.41 | 7.45 | 7.45 | 7.48 | 7.37 | 147,818 |
| February 27, 2026 | 7.36 | 7.43 | 7.43 | 7.43 | 7.33 | 146,675 |
| February 26, 2026 | 7.47 | 7.33 | 7.33 | 7.47 | 7.3 | 130,350 |
| February 25, 2026 | 7.49 | 7.49 | 7.49 | 7.58 | 7.45 | 258,057 |
| February 24, 2026 | 7.46 | 7.48 | 7.48 | 7.5 | 7.43 | 79,420 |
| February 23, 2026 | 7.34 | 7.4 | 7.4 | 7.49 | 7.33 | 268,675 |
| February 20, 2026 | 7.43 | 7.42 | 0 | 7.45 | 7.3 | 139,492 |
| February 19, 2026 | 7.39 | 7.4 | 0 | 7.42 | 7.32 | 85,911 |
| February 18, 2026 | 7.35 | 7.4 | 0 | 7.41 | 7.33 | 105,342 |
| February 17, 2026 | 7.29 | 7.33 | 0 | 7.35 | 7.26 | 95,496 |
| February 16, 2026 | 7.28 | 7.28 | 0 | 7.3 | 7.26 | 56,878 |
| February 13, 2026 | 7.2 | 7.35 | 0 | 7.37 | 7.17 | 253,947 |
| February 12, 2026 | 7.28 | 7.17 | 0 | 7.29 | 7.17 | 93,294 |
| February 11, 2026 | 7.22 | 7.18 | 0 | 7.27 | 7.14 | 172,574 |
| February 10, 2026 | 7.29 | 7.3 | 0 | 7.31 | 7.26 | 111,786 |
| February 09, 2026 | 7.34 | 7.31 | 0 | 7.36 | 7.23 | 252,893 |
| February 06, 2026 | 7.18 | 7.33 | 0 | 7.33 | 7.16 | 208,945 |
| February 05, 2026 | 7.32 | 7.3 | 0 | 7.4 | 7.28 | 251,370 |
| February 04, 2026 | 7.29 | 7.33 | 0 | 7.33 | 7.28 | 540,495 |
| February 03, 2026 | 7.29 | 7.33 | 0 | 7.41 | 7.29 | 194,753 |
| February 02, 2026 | 7.15 | 7.28 | 0 | 7.31 | 7.13 | 223,206 |
| January 30, 2026 | 7.15 | 7.17 | 0 | 7.24 | 7.13 | 154,955 |
| January 29, 2026 | 7.19 | 7.2 | 0 | 7.23 | 7.16 | 243,395 |
| January 28, 2026 | 7.3 | 7.23 | 0 | 7.31 | 7.2 | 168,444 |
| January 27, 2026 | 7.34 | 7.34 | 0 | 7.35 | 7.27 | 114,356 |
| January 26, 2026 | 7.26 | 7.3 | 0 | 7.3 | 7.22 | 132,604 |
| January 23, 2026 | 7.48 | 7.4 | 0 | 7.49 | 7.4 | 169,377 |
| January 22, 2026 | 7.37 | 7.49 | 0 | 7.52 | 7.37 | 134,280 |
| January 21, 2026 | 7.2 | 7.28 | 0 | 7.3 | 7.16 | 76,559 |
| January 20, 2026 | 7.11 | 7.17 | 0 | 7.17 | 7.01 | 191,113 |
| January 19, 2026 | 7.19 | 7.14 | 0 | 7.19 | 7.12 | 126,072 |
| January 16, 2026 | 7.25 | 7.23 | 0 | 7.27 | 7.21 | 111,931 |
| January 15, 2026 | 7.34 | 7.27 | 0 | 7.34 | 7.24 | 170,905 |
| January 14, 2026 | 7.24 | 7.25 | 0 | 7.26 | 7.2 | 283,331 |
| January 13, 2026 | 7.21 | 7.2 | 0 | 7.25 | 7.16 | 402,765 |
| January 12, 2026 | 7.26 | 7.12 | 0 | 7.27 | 7.12 | 275,361 |
| January 09, 2026 | 7.29 | 7.31 | 0 | 7.4 | 7.28 | 187,139 |