UK markets open in 10 minutes

iShares Nasdaq US Biotech ETF USD Acc (BTEC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.05+0.16 (+2.67%)
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20245.946.055.946.056.0530,162
22 Apr 20245.895.925.895.905.90125,099
19 Apr 20245.845.915.825.865.86200,133
18 Apr 20245.955.965.875.915.9149,108
17 Apr 20245.965.985.935.955.95195,618
16 Apr 20245.986.015.976.006.0029,304
15 Apr 20246.096.116.056.056.0564,693
12 Apr 20246.216.226.126.126.1232,366
11 Apr 20246.166.236.156.166.16203,424
10 Apr 20246.286.296.146.146.1429,333
09 Apr 20246.206.246.206.246.242,238
08 Apr 20246.186.216.166.196.1924,563
05 Apr 20246.186.186.126.186.1856,609
04 Apr 20246.236.296.226.266.2622,529
03 Apr 20246.246.276.216.256.2548,526
02 Apr 20246.406.406.256.276.2737,216
28 Mar 20246.436.466.426.436.4399,459
27 Mar 20246.386.426.346.426.4258,252
26 Mar 20246.356.396.346.356.3546,637
25 Mar 20246.336.376.336.336.33249,970
22 Mar 20246.406.416.346.356.3555,772
21 Mar 20246.406.436.386.416.4118,743
20 Mar 20246.326.346.246.286.2827,191
19 Mar 20246.316.316.266.326.3217,754
18 Mar 20246.326.356.296.326.3216,539
15 Mar 20246.326.376.306.306.30138,506
14 Mar 20246.456.476.336.336.3329,603
13 Mar 20246.436.476.416.436.4316,052
12 Mar 20246.476.486.406.406.4041,960
11 Mar 20246.476.516.456.476.4758,245
08 Mar 20246.456.496.426.486.4815,053
07 Mar 20246.396.486.376.456.4515,161
06 Mar 20246.416.446.416.446.4483,302
05 Mar 20246.456.476.406.416.41253,033
04 Mar 20246.536.566.446.456.4570,522
01 Mar 20246.416.546.396.536.53200,528
29 Feb 20246.556.586.446.446.4498,385
28 Feb 20246.626.646.586.586.58204,518
27 Feb 20246.576.616.546.616.6124,652
26 Feb 20246.486.566.476.526.5214,648
23 Feb 20246.436.526.426.496.4996,290
22 Feb 20246.436.436.366.416.4150,043
21 Feb 20246.346.396.316.326.32159,470
20 Feb 20246.336.396.246.356.3598,999
19 Feb 20246.376.416.366.366.3614,825
16 Feb 20246.416.436.366.396.3945,755
15 Feb 20246.336.396.326.376.3747,615
14 Feb 20246.256.286.246.286.2836,943
13 Feb 20246.356.396.246.286.2880,969
12 Feb 20246.336.366.326.346.3476,007
09 Feb 20246.266.326.266.316.3184,023
08 Feb 20246.296.296.256.266.26114,498
07 Feb 20246.386.416.326.336.3349,548
06 Feb 20246.396.396.356.366.36170,603
05 Feb 20246.346.366.276.306.3076,761
02 Feb 20246.406.456.316.336.3321,956
01 Feb 20246.326.396.326.356.35134,105
31 Jan 20246.466.466.396.396.3927,628
30 Jan 20246.506.506.406.436.43144,218
29 Jan 20246.396.416.346.416.4138,135
26 Jan 20246.396.426.366.396.39225,026
25 Jan 20246.356.436.346.386.38431,841
24 Jan 20246.436.456.396.396.39104,423
23 Jan 20246.416.426.366.386.3841,994
22 Jan 20246.386.406.306.356.35292,724
19 Jan 20246.346.356.286.326.32146,303
18 Jan 20246.366.406.296.326.3242,820
17 Jan 20246.376.376.346.366.3638,417
16 Jan 20246.456.456.386.406.4094,247
15 Jan 20246.466.496.446.476.4711,992
12 Jan 20246.446.556.446.476.4713,453
11 Jan 20246.496.526.396.416.41731,641
10 Jan 20246.556.556.476.486.4860,592
09 Jan 20246.506.546.506.546.5472,867
08 Jan 20246.396.396.356.396.392,064
05 Jan 20246.406.416.336.396.3918,910
04 Jan 20246.406.416.366.416.414,525
03 Jan 20246.466.486.396.416.41112,747
02 Jan 20246.366.466.286.456.45175,892
29 Dec 20236.406.406.376.386.38102,431
28 Dec 20236.386.416.366.396.3993,694
27 Dec 20236.286.346.286.326.3271,270
22 Dec 20236.076.116.016.096.0967,132
21 Dec 20235.996.065.996.056.05116,983
20 Dec 20236.136.136.076.086.08275,189
19 Dec 20236.076.106.046.126.126,136
18 Dec 20236.116.126.026.036.0363,492
15 Dec 20236.176.176.076.086.0830,655
14 Dec 20236.096.176.096.136.1333,156
13 Dec 20235.855.955.855.955.95221,160
12 Dec 20235.785.805.765.805.8069,291
11 Dec 20235.735.765.735.735.7366,761
08 Dec 20235.795.815.755.755.7549,936
07 Dec 20235.745.775.735.775.7734,968
06 Dec 20235.725.805.715.785.78170,533
05 Dec 20235.705.725.705.715.716,128
04 Dec 20235.665.705.665.705.7041,623
01 Dec 20235.595.625.565.635.6329,030
30 Nov 20235.535.635.515.615.61130,868
29 Nov 20235.495.555.495.515.5134,598
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...