BTEC.L - iShares Nasdaq US Biotech ETF USD Acc

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20194.23004.26204.17754.17754.1775598
17 Sep 2019------
16 Sep 2019373.0000373.0000373.0000378.6000378.6000500
13 Sep 2019375.0000375.0310375.0000377.0000377.00001,062
12 Sep 2019378.4500378.4500378.4500378.4500378.4500-
11 Sep 2019378.1000378.1000378.1000378.1000378.1000-
10 Sep 2019369.5000369.5000369.4720367.6500367.6500988
09 Sep 2019369.5000369.5000369.5000369.5000369.5000-
06 Sep 2019375.0000375.1000375.0000374.5000374.50001,330
05 Sep 2019372.9000372.9000372.9000370.4000370.40001,180
04 Sep 2019371.9020371.9020371.9020369.9500369.95001,350
03 Sep 2019375.1000375.1000375.1000375.1000375.1000-
02 Sep 2019380.4500380.4500380.4500380.4500380.4500-
30 Aug 2019376.8500376.8500376.8500376.8500376.8500-
29 Aug 2019381.2000381.2000378.1000378.9500378.95003,522
28 Aug 2019378.9000378.9000378.9000378.9000378.9000-
27 Aug 2019375.6000379.4050375.6000374.7000374.70005,304
23 Aug 2019383.3000383.3000383.3000380.1000380.1000350
22 Aug 2019------
21 Aug 2019390.8500390.8500390.8500390.8500390.8500-
20 Aug 2019390.4000392.6000390.3810389.8500389.8500259
19 Aug 2019390.5500390.5500390.5500390.5500390.5500-
16 Aug 2019386.0500386.0500386.0500386.0500386.0500-
15 Aug 2019380.4600380.4600380.4600381.4500381.45001,350
14 Aug 2019385.3000385.3000385.3000385.3000385.3000-
13 Aug 2019392.1000393.9400392.1000390.7500390.75002,157
12 Aug 2019392.6000392.6000389.4000389.6500389.65003,334
09 Aug 2019389.0010389.1000389.0000385.1500385.150010,816
08 Aug 2019388.1500388.1500388.1500388.1500388.1500-
07 Aug 2019380.2500380.2500380.2500380.2500380.2500-
06 Aug 2019377.8000378.4000377.8000375.9500375.95004,655
05 Aug 2019378.4000378.4000378.4000378.4000378.4000-
02 Aug 2019------
01 Aug 2019397.9000397.9000397.9000397.9000397.9000-
31 Jul 2019392.8000392.8000390.7090392.6000392.600011,306
30 Jul 2019390.9000390.9000390.9000390.9000390.9000-
29 Jul 2019383.3000384.1330383.3000383.6500383.65001,208
26 Jul 2019377.0000377.0000377.0000377.9000377.9000917
25 Jul 2019379.2000379.2000379.2000376.5500376.55002,161
24 Jul 2019375.7000375.7000375.7000375.7000375.7000-
23 Jul 2019380.7000380.7000380.7000379.0000379.000013
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
*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