UK markets open in 6 hours 48 minutes

iShares Nasdaq US Biotech ETF USD Dist (BTEE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.03-0.02 (-0.32%)
At close: 10:53AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.006.036.0336
23 Apr 20245.966.085.966.056.0523,648
22 Apr 20245.925.955.915.925.9210,415
19 Apr 20245.855.935.855.905.90148,716
18 Apr 20245.925.995.895.935.931,223,924
17 Apr 20245.996.005.965.965.961,162
16 Apr 20246.006.025.976.026.0250,501
15 Apr 20246.136.176.076.076.072,534
12 Apr 20246.166.246.146.146.1410,595
11 Apr 20246.206.236.196.196.194,349
10 Apr 20246.296.326.146.166.1620,284
09 Apr 20246.276.286.146.266.264,913
08 Apr 20246.226.236.186.216.2168,025
05 Apr 20246.206.236.126.206.2057,367
04 Apr 20246.296.316.226.296.295,733
03 Apr 20246.256.316.206.276.271,298
02 Apr 20246.426.476.286.316.3120,774
28 Mar 20246.486.516.446.446.4415,156
27 Mar 20246.426.436.326.436.4310,508
26 Mar 20246.376.416.356.376.372,883
25 Mar 20246.376.416.346.366.367,469
22 Mar 20246.436.466.366.376.3710,902
21 Mar 20246.456.486.406.436.4335,455
20 Mar 20246.336.396.276.306.305,502
19 Mar 20246.326.356.306.346.346,754
18 Mar 20246.276.376.276.336.3324,549
15 Mar 20246.366.396.326.336.3325,558
14 Mar 20246.436.516.356.356.356,388
13 Mar 20246.426.476.426.466.464,349
12 Mar 20246.486.536.416.446.4434,286
11 Mar 20246.506.556.436.496.499,616
08 Mar 20246.466.536.446.516.5113,260
07 Mar 20246.496.506.456.466.461,699
06 Mar 20246.456.506.416.476.471,345
05 Mar 20246.476.506.436.436.4324,823
04 Mar 20246.536.606.466.476.4711,698
01 Mar 20246.416.586.396.566.5610,279
29 Feb 20246.576.606.476.476.4741,331
28 Feb 20246.646.666.606.606.601,583
27 Feb 20246.616.616.576.636.63259
26 Feb 20246.496.556.476.556.5515,677
23 Feb 20246.476.546.426.536.5312,178
22 Feb 20246.366.466.366.436.436,146
21 Feb 20246.366.386.346.356.352,298
20 Feb 20246.396.416.376.376.3754,774
19 Feb 20246.416.456.386.386.3814,857
16 Feb 20246.436.476.386.416.4112,070
15 Feb 20246.366.416.366.386.387,223
14 Feb 20246.256.316.256.306.307,252
13 Feb 20246.406.406.286.306.302,942
12 Feb 20246.336.396.336.376.3752,998
09 Feb 20246.326.366.246.336.3323,304
08 Feb 20246.306.326.276.286.2819,727
07 Feb 20246.426.456.346.356.3516,819
06 Feb 20246.376.416.346.396.3924,389
05 Feb 20246.296.356.286.316.316,057
02 Feb 20246.446.476.336.346.3413,825
01 Feb 20246.466.466.346.366.3620,687
31 Jan 20246.446.486.416.416.4122,040
30 Jan 20246.586.586.416.446.4475,177
29 Jan 20246.466.466.386.436.4320,765
26 Jan 20246.416.456.366.416.419,078
25 Jan 20246.396.426.396.406.4010,068
24 Jan 20246.466.496.406.416.41109,863
23 Jan 20246.416.486.396.386.3857,816
22 Jan 20246.326.426.326.386.38189,286
19 Jan 20246.376.386.316.346.3446,274
18 Jan 20246.396.426.316.346.34150,590
17 Jan 20246.396.476.346.386.3850,221
16 Jan 20246.436.476.396.436.4323,452
15 Jan 20246.496.506.476.496.4916,522
12 Jan 20246.486.576.436.506.5019,543
11 Jan 20246.566.596.416.426.429,725
10 Jan 20246.576.616.506.506.506,529
09 Jan 20246.536.586.516.566.5610,496
08 Jan 20246.426.466.326.416.4112,896
05 Jan 20246.436.456.356.426.425,477
04 Jan 20246.426.456.386.446.447,754
03 Jan 20246.496.506.396.446.4414,388
02 Jan 20246.336.496.286.476.4722,145
29 Dec 20236.356.416.356.386.38579
28 Dec 20236.406.466.376.426.423,410
27 Dec 20236.296.366.296.326.3214,301
22 Dec 20236.076.136.066.126.1234,083
21 Dec 20236.036.046.006.066.068,507
20 Dec 20236.206.246.096.096.09143,823
19 Dec 20236.096.136.096.146.146,334
18 Dec 20236.146.156.056.066.061,879
15 Dec 20236.136.186.096.106.1036,549
14 Dec 20236.156.186.126.166.168,998
14 Dec 20230.0108 Dividend
13 Dec 20235.905.985.885.985.97993
12 Dec 20235.825.845.795.845.833,983
11 Dec 20235.795.825.735.735.7228,222
08 Dec 20235.805.835.775.795.783,850
07 Dec 20235.755.835.755.795.784,083
06 Dec 20235.775.775.745.825.808,960
05 Dec 20235.735.755.725.745.735,303
04 Dec 20235.655.745.655.735.7279
01 Dec 20235.595.665.595.665.6512,059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...