BTEC.L - iShares Nasdaq US Biotech ETF USD Acc

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20194.71004.73404.70504.71654.716544,088
22 Jul 2019377.9500377.9500377.9500377.9500377.9500-
19 Jul 2019379.3000379.3000379.3000379.3000379.3000-
18 Jul 2019378.5000378.5000378.5000378.9000378.9000526
17 Jul 2019380.7500380.7500380.7500380.7500380.7500-
16 Jul 2019381.8000381.8000381.8000382.0500382.05004,188
15 Jul 2019377.1000377.1000377.1000379.4000379.400025
12 Jul 2019377.2000377.2000377.2000377.2000377.2000-
11 Jul 2019389.0000389.0000389.0000380.1500380.1500158
10 Jul 2019390.5000390.5000390.4000385.7500385.7500525
09 Jul 2019389.8000389.8000389.8000389.8000389.8000-
08 Jul 2019387.6000387.6000387.6000384.3500384.350091
05 Jul 2019396.7000396.7000396.7000395.2000395.2000552
04 Jul 2019395.6000395.6000395.6000395.6000395.6000-
03 Jul 2019392.4500392.4500392.4500392.4500392.4500-
02 Jul 2019389.0000389.0000389.0000389.0000389.0000-
01 Jul 2019387.6000387.6000387.6000387.6000387.6000-
28 Jun 2019381.7500381.7500381.7500381.7500381.7500-
27 Jun 2019375.2000375.5000373.5000377.0000377.000013,530
26 Jun 2019373.9000373.9000373.9000373.9000373.9000-
25 Jun 2019376.1000380.5600376.1000381.3000381.30003,492
24 Jun 2019386.9000386.9000386.9000378.8000378.800012
21 Jun 2019383.2010383.4000383.2010381.7000381.70006,000
20 Jun 2019385.8000385.8000385.8000382.6500382.65001,038
19 Jun 2019381.6000381.6000381.6000381.6000381.6000-
18 Jun 2019380.3000382.3000380.2000383.7000383.700058,231
17 Jun 2019367.1000369.4000367.1000376.8000376.800043,800
14 Jun 2019367.6000367.6000367.6000367.6000367.6000-
13 Jun 2019365.1500365.1500365.1500365.1500365.1500-
12 Jun 2019362.2500362.2500362.2500362.2500362.2500-
11 Jun 2019365.1000365.1000365.1000362.6500362.6500680
10 Jun 2019366.4000367.0000366.4000366.0500366.05001,592
07 Jun 2019359.9000359.9000359.9000362.2500362.25001,223
06 Jun 2019361.3500361.3500361.3500361.3500361.3500-
05 Jun 2019362.5000362.5000362.5000362.5000362.5000-
04 Jun 2019360.4000360.4000359.6000361.9500361.95001,660
03 Jun 2019354.4000354.4000354.4000361.7500361.7500560
31 May 2019358.4000358.4000358.4000357.5500357.550060
30 May 2019361.9000361.9000361.3000361.0500361.0500812
29 May 2019360.2500360.2500360.2500360.2500360.2500-
28 May 2019367.0000367.0000367.0000367.0000367.0000-
24 May 2019367.7000367.7000367.0000366.9500366.95003,917
23 May 2019371.9000371.9000368.3090366.0500366.05003,230
22 May 2019369.0000369.0000369.0000366.7000366.700014,000
21 May 2019365.6000365.6000365.6000365.0500365.050066
20 May 2019365.1000365.1000365.1000360.1500360.15004,394
17 May 2019364.6000364.6000364.6000367.7000367.7000254
16 May 2019367.3500367.3500367.3500367.3500367.3500-
15 May 2019352.0000352.0000352.0000359.1000359.100011,834
14 May 2019354.3000354.3000354.3000354.3000354.3000-
13 May 2019349.9500349.9500349.9500349.9500349.9500-
10 May 2019354.8000354.8000354.8000354.8000354.8000-
09 May 2019356.8500356.8500356.8500356.8500356.8500-
08 May 2019364.5000364.5000364.5000364.5000364.5000-
07 May 2019366.3000366.3000366.3000364.7000364.70006,434
03 May 2019365.6000365.6000365.6000364.7500364.7500518
02 May 2019360.7000360.9000360.7000360.1000360.100063
01 May 2019366.3300366.3300364.5000362.4000362.40001,333
30 Apr 2019369.8000369.8000368.0000362.7000362.70001,081
29 Apr 2019372.1000372.1000372.1000373.1500373.1500333
26 Apr 2019369.2000369.2000369.2000369.2000369.2000-
25 Apr 2019367.2000367.2000366.4000367.2500367.250029,143
24 Apr 2019372.1000372.1000370.3000367.3000367.30005,913
23 Apr 2019361.3000367.2000361.3000368.1500368.15002,788
18 Apr 2019355.3500355.3500355.3500355.3500355.3500-
17 Apr 2019366.6000366.6000366.6000363.8500363.8500545
16 Apr 2019379.3000379.5000379.3000377.9000377.90002,110
15 Apr 2019374.7000374.7000374.7000376.4000376.40001,423
12 Apr 2019381.6000381.6000381.6000381.6000381.6000-
11 Apr 2019386.4000386.4000386.4000385.2000385.2000773
10 Apr 2019386.8000386.8000386.8000388.8500388.85001,039
09 Apr 2019391.3000391.3000391.3000389.8000389.8000317
08 Apr 2019393.8000393.9000393.8000392.7500392.75003,098
05 Apr 2019384.3000389.6000384.3000395.2000395.2000258
04 Apr 2019386.0500386.0500386.0500386.0500386.0500-
03 Apr 2019385.2000385.2000385.2000385.4000385.40001,000
02 Apr 2019386.1000386.1000386.1000387.6000387.60003,957
01 Apr 2019382.7000382.7000382.7000382.7000382.7000-
29 Mar 2019382.6000382.6000382.0000382.4000382.40007,974
28 Mar 2019373.8500373.8500373.8500373.8500373.8500-
27 Mar 2019372.8000372.8000372.8000367.4000367.4000199
26 Mar 2019371.8500371.8500371.8500371.8500371.8500-
25 Mar 2019367.3000367.3000367.3000367.3000367.3000-
22 Mar 2019370.1000370.1000370.1000368.8000368.80001,547
21 Mar 2019381.4000381.4000373.6000383.1000383.1000300,201
20 Mar 2019386.0000386.0000386.0000383.1000383.1000129
19 Mar 2019385.5600385.6640385.5600385.3500385.35001,037
18 Mar 2019383.8000383.8000383.8000383.8000383.8000-
15 Mar 2019382.7000382.7000382.7000383.6500383.65001,828
14 Mar 2019381.4000381.4000381.4000381.4000381.4000-
13 Mar 2019383.4000383.4000383.4000383.4000383.4000-
12 Mar 2019378.0000381.0000378.0000383.4500383.45003,728
11 Mar 2019374.7000374.7000374.7000376.5000376.50001,188
08 Mar 2019371.6000371.6000371.6000372.3500372.3500734
07 Mar 2019373.6000373.6000370.3700374.1500374.15003,734
06 Mar 2019385.8600385.8600385.8600377.5000377.5000670
05 Mar 2019387.4000387.4000387.4000389.0500389.05001,136
04 Mar 2019391.0000391.0000391.0000387.4000387.40002,768
01 Mar 2019386.1000386.1000386.1000386.1000386.1000-
28 Feb 2019378.7000378.7000378.7000378.7000378.7000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes