BTEC.L - iShares Nasdaq US Biotech ETF USD Acc

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Nov 20195.115.125.105.115.1138,154
20 Nov 20194.564.634.554.564.56100
19 Nov 20194.474.574.474.554.55100
18 Nov 20194.484.524.444.464.46-
15 Nov 20194.444.494.444.474.47-
14 Nov 20194.494.504.414.434.43-
13 Nov 20194.464.484.464.484.48-
12 Nov 20194.434.534.434.484.48-
11 Nov 20194.514.514.414.434.43180
08 Nov 20194.384.454.384.434.431,225
07 Nov 20194.384.414.384.384.38-
06 Nov 20194.404.434.384.384.38-
05 Nov 20194.404.444.404.414.41-
04 Nov 20194.384.434.384.394.39100
01 Nov 2019373.30373.60373.30378.95378.954,630
31 Oct 2019369.70369.70369.70369.70369.70-
30 Oct 2019372.80372.80372.80372.80372.80-
29 Oct 2019375.80375.80375.80375.10375.10202
28 Oct 2019369.60369.60368.00373.10373.1012,297
25 Oct 20194.234.254.214.254.258
24 Oct 2019------
23 Oct 2019367.06367.06367.06368.20368.201,677
22 Oct 2019371.20371.20371.20365.80365.80338
21 Oct 2019353.50354.80353.50356.10356.1069
18 Oct 2019357.15357.15357.15357.15357.15-
17 Oct 2019358.85358.85358.85358.85358.85-
16 Oct 2019361.70361.70361.70357.65357.6541
15 Oct 2019359.40359.40359.40359.40359.40-
14 Oct 2019356.70356.70354.60359.90359.90187
11 Oct 2019354.90355.40354.60356.20356.2024,051
10 Oct 2019357.90359.70357.78359.05359.05821
09 Oct 2019361.60361.60361.60359.55359.55518
08 Oct 2019358.20358.20358.20358.20358.20-
07 Oct 20194.094.094.044.064.0650
04 Oct 20194.064.064.004.034.03126
03 Oct 20193.933.933.933.933.93-
02 Oct 2019------
01 Oct 2019363.55363.55363.55363.55363.55-
30 Sep 2019363.20363.20363.17361.40361.40306
27 Sep 2019367.20367.20367.20367.20367.20-
26 Sep 2019363.55363.55363.55363.55363.55-
25 Sep 2019371.35371.35371.35371.35371.35-
24 Sep 2019370.45370.45370.45370.45370.45-
23 Sep 2019377.90377.90377.90377.90377.90-
20 Sep 20194.224.304.214.254.25200
19 Sep 20194.204.254.204.234.23500
18 Sep 20194.234.264.184.184.18598
17 Sep 2019------
16 Sep 2019373.00373.00373.00378.60378.60500
13 Sep 2019375.00375.03375.00377.00377.001,062
12 Sep 2019378.45378.45378.45378.45378.45-
11 Sep 2019378.10378.10378.10378.10378.10-
10 Sep 2019369.50369.50369.47367.65367.65988
09 Sep 2019369.50369.50369.50369.50369.50-
06 Sep 2019375.00375.10375.00374.50374.501,330
05 Sep 2019372.90372.90372.90370.40370.401,180
04 Sep 2019371.90371.90371.90369.95369.951,350
03 Sep 2019375.10375.10375.10375.10375.10-
02 Sep 2019380.45380.45380.45380.45380.45-
30 Aug 2019376.85376.85376.85376.85376.85-
29 Aug 2019381.20381.20378.10378.95378.953,522
28 Aug 2019378.90378.90378.90378.90378.90-
27 Aug 2019375.60379.40375.60374.70374.705,304
23 Aug 2019383.30383.30383.30380.10380.10350
22 Aug 2019------
21 Aug 2019390.85390.85390.85390.85390.85-
20 Aug 2019390.40392.60390.38389.85389.85259
19 Aug 2019390.55390.55390.55390.55390.55-
16 Aug 2019386.05386.05386.05386.05386.05-
15 Aug 2019380.46380.46380.46381.45381.451,350
14 Aug 2019385.30385.30385.30385.30385.30-
13 Aug 2019392.10393.94392.10390.75390.752,157
12 Aug 2019392.60392.60389.40389.65389.653,334
09 Aug 2019389.00389.10389.00385.15385.1510,816
08 Aug 2019388.15388.15388.15388.15388.15-
07 Aug 2019380.25380.25380.25380.25380.25-
06 Aug 2019377.80378.40377.80375.95375.954,655
05 Aug 2019378.40378.40378.40378.40378.40-
02 Aug 2019------
01 Aug 2019397.90397.90397.90397.90397.90-
31 Jul 2019392.80392.80390.71392.60392.6011,306
30 Jul 2019390.90390.90390.90390.90390.90-
29 Jul 2019383.30384.13383.30383.65383.651,208
26 Jul 2019377.00377.00377.00377.90377.90917
25 Jul 2019379.20379.20379.20376.55376.552,161
24 Jul 2019375.70375.70375.70375.70375.70-
23 Jul 2019380.70380.70380.70379.00379.0013
22 Jul 2019377.95377.95377.95377.95377.95-
19 Jul 2019379.30379.30379.30379.30379.30-
18 Jul 2019378.50378.50378.50378.90378.90526
17 Jul 2019380.75380.75380.75380.75380.75-
16 Jul 2019381.80381.80381.80382.05382.054,188
15 Jul 2019377.10377.10377.10379.40379.4025
12 Jul 2019377.20377.20377.20377.20377.20-
11 Jul 2019389.00389.00389.00380.15380.15158
10 Jul 2019390.50390.50390.40385.75385.75525
09 Jul 2019389.80389.80389.80389.80389.80-
08 Jul 2019387.60387.60387.60384.35384.3591
05 Jul 2019396.70396.70396.70395.20395.20552
04 Jul 2019395.60395.60395.60395.60395.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more