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

5.21

+0.01007(+0.19%)

Updated at September 08 10:29AM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.175.25.25.25.085,428
September 04, 20255.195.135.135.195.13274,716
September 03, 20255.215.175.175.235.1634,477
September 02, 20255.055.165.165.25.0558,698
September 01, 20255.055.035.035.065.034,094
August 29, 20255.065.035.035.075.0327,384
August 28, 20255.095.055.055.15.0534,982
August 27, 20255.085.085.085.15.0745,058
August 26, 20255.035.045.045.055.0176,760
August 22, 20255.135.135.135.175.1333,455
August 21, 20255.065.125.125.125.04100,023
August 20, 20255.025.065.065.065.0228,823
August 19, 20255.055.035.035.065.0384,423
August 18, 20255.065.075.075.085.0445,108
August 15, 20255.025.015.015.02542,531
August 14, 20254.984.984.9854.94247,768
August 13, 20254.884.974.974.974.8835,583
August 12, 20254.834.854.854.884.83319,142
August 11, 20254.864.874.874.894.84357,568
August 08, 20254.834.834.834.864.8292,536
August 07, 20254.844.794.794.884.79212,388
August 06, 20254.934.854.854.944.83165,695
August 05, 20254.964.954.954.994.93153,476
August 04, 20254.914.954.954.954.91131,581
August 01, 20254.894.874.874.914.85534,395
July 31, 20254.954.984.985.014.91548,459
July 30, 20254.914.964.964.994.89448,883
July 29, 20254.894.894.894.944.8958,263
July 28, 20254.964.914.914.984.9161,557
July 25, 20254.914.894.894.934.89245,002
July 24, 20254.94.94.94.924.89279,968
July 23, 20254.844.884.884.914.84372,232
July 22, 20254.774.84.84.84.7525,332
July 21, 20254.784.754.754.84.75116,838
July 18, 20254.844.824.824.884.836,768
July 17, 20254.834.844.844.864.82108,163
July 16, 20254.724.764.764.834.7241,538
July 15, 20254.844.764.764.854.7632,988
July 14, 20254.744.824.824.834.74139,025
July 11, 20254.824.774.774.824.75234,117
July 10, 20254.734.84.84.84.73290,628
July 09, 20254.624.724.724.734.62303,967
July 08, 20254.594.654.654.674.58260,490
July 07, 20254.644.574.574.654.5767,740
July 04, 20254.624.614.614.624.5914,294
July 03, 20254.654.614.614.654.6241,978
July 02, 20254.564.644.644.654.5490,589
July 01, 20254.494.554.554.554.4671,107
June 30, 20254.494.54.54.524.4880,339
June 27, 20254.54.514.514.514.4930,494
June 26, 20254.484.494.494.524.4745,308
June 25, 20254.574.514.514.584.4998,132
June 24, 20254.524.544.544.544.4849,197
June 23, 20254.554.514.514.584.5156,917
June 20, 20254.564.534.534.594.5168,335
June 19, 20254.534.534.534.554.52770
June 18, 20254.544.584.584.594.51114,352
June 17, 20254.574.574.574.574.5515,868
June 16, 20254.614.574.574.624.5651,846
June 13, 20254.564.64.64.634.5628,710