iShares Nasdaq US Biotechnology UCITS ETF USD (Acc) (BTEK.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.01 | 5.07 | 5.01 | 5.03 | 5.03 | 19,736 |
| 02 May 2024 | 4.91 | 4.96 | 4.91 | 4.96 | 4.96 | 2,908 |
| 01 May 2024 | 4.82 | 4.87 | 4.80 | 4.86 | 4.86 | 23,723 |
| 30 Apr 2024 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | 3,396 |
| 29 Apr 2024 | 4.77 | 4.85 | 4.77 | 4.84 | 4.84 | 7,643 |
| 26 Apr 2024 | 4.77 | 4.78 | 4.73 | 4.78 | 4.78 | 20,194 |
| 25 Apr 2024 | 4.70 | 4.84 | 4.70 | 4.71 | 4.71 | 30,124 |
| 24 Apr 2024 | 4.83 | 4.86 | 4.83 | 4.83 | 4.83 | 5,219 |
| 23 Apr 2024 | 4.82 | 4.86 | 4.80 | 4.85 | 4.85 | 10,981 |
| 22 Apr 2024 | 4.80 | 4.81 | 4.77 | 4.78 | 4.78 | 19,189 |
| 19 Apr 2024 | 4.69 | 4.75 | 4.68 | 4.73 | 4.73 | 85,478 |
| 18 Apr 2024 | 4.73 | 4.76 | 4.73 | 4.74 | 4.74 | 42,171 |
| 17 Apr 2024 | 4.77 | 4.80 | 4.77 | 4.78 | 4.78 | 4,161 |
| 16 Apr 2024 | 4.81 | 4.84 | 4.78 | 4.82 | 4.82 | 16,922 |
| 15 Apr 2024 | 4.89 | 4.91 | 4.85 | 4.86 | 4.86 | 13,553 |
| 12 Apr 2024 | 4.96 | 4.97 | 4.92 | 4.92 | 4.92 | 12,631 |
| 11 Apr 2024 | 4.91 | 4.93 | 4.89 | 4.92 | 4.92 | 10,341 |
| 10 Apr 2024 | 4.93 | 4.95 | 4.86 | 4.90 | 4.90 | 21,806 |
| 09 Apr 2024 | 4.90 | 4.94 | 4.87 | 4.93 | 4.93 | 13,119 |
| 08 Apr 2024 | 4.90 | 4.92 | 4.88 | 4.89 | 4.89 | 29,843 |
| 05 Apr 2024 | 4.85 | 4.91 | 4.84 | 4.90 | 4.90 | 7,061 |
| 04 Apr 2024 | 4.95 | 4.96 | 4.93 | 4.95 | 4.95 | 12,536 |
| 03 Apr 2024 | 4.97 | 4.97 | 4.94 | 4.95 | 4.95 | 13,757 |
| 02 Apr 2024 | 5.07 | 5.11 | 4.97 | 4.99 | 4.99 | 22,265 |
| 28 Mar 2024 | 5.08 | 5.13 | 5.08 | 5.09 | 5.09 | 27,560 |
| 27 Mar 2024 | 5.06 | 5.08 | 5.02 | 5.08 | 5.08 | 81,221 |
| 26 Mar 2024 | 5.03 | 5.04 | 5.01 | 5.03 | 5.03 | 6,098 |
| 25 Mar 2024 | 5.02 | 5.04 | 5.01 | 5.01 | 5.01 | 5,213 |
| 22 Mar 2024 | 5.09 | 5.10 | 5.03 | 5.04 | 5.04 | 4,201 |
| 21 Mar 2024 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 2,973 |
| 20 Mar 2024 | 4.94 | 4.99 | 4.94 | 4.93 | 4.93 | 10,167 |
| 19 Mar 2024 | 4.95 | 4.97 | 4.94 | 4.97 | 4.97 | 11,104 |
| 18 Mar 2024 | 4.97 | 4.98 | 4.95 | 4.96 | 4.96 | 24,274 |
| 15 Mar 2024 | 4.97 | 4.98 | 4.94 | 4.95 | 4.95 | 27,433 |
| 14 Mar 2024 | 5.04 | 5.04 | 4.97 | 4.96 | 4.96 | 5,785 |
| 13 Mar 2024 | 5.04 | 5.07 | 4.99 | 5.03 | 5.03 | 7,299 |
| 12 Mar 2024 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | 1,805 |
| 11 Mar 2024 | 5.05 | 5.05 | 5.01 | 5.05 | 5.05 | 9,021 |
| 08 Mar 2024 | 5.04 | 5.05 | 5.00 | 5.04 | 5.04 | 6,988 |
| 07 Mar 2024 | 5.05 | 5.05 | 5.02 | 5.03 | 5.03 | 2,208 |
| 06 Mar 2024 | 5.05 | 5.06 | 5.03 | 5.05 | 5.05 | 53,687 |
| 05 Mar 2024 | 5.09 | 5.09 | 5.03 | 5.03 | 5.03 | 50,323 |
| 04 Mar 2024 | 5.14 | 5.18 | 5.07 | 5.08 | 5.08 | 24,830 |
| 01 Mar 2024 | 5.07 | 5.18 | 5.05 | 5.17 | 5.17 | 15,710 |
| 29 Feb 2024 | 5.17 | 5.19 | 5.10 | 5.11 | 5.11 | 66,299 |
| 28 Feb 2024 | 5.23 | 5.25 | 5.20 | 5.20 | 5.20 | 78,461 |
| 27 Feb 2024 | 5.19 | 5.21 | 5.16 | 5.21 | 5.21 | 11,502 |
| 26 Feb 2024 | 5.12 | 5.17 | 5.09 | 5.15 | 5.15 | 11,762 |
| 23 Feb 2024 | 5.08 | 5.14 | 5.06 | 5.13 | 5.13 | 6,659 |
| 22 Feb 2024 | 5.03 | 5.08 | 5.01 | 5.07 | 5.07 | 25,847 |
| 21 Feb 2024 | 5.01 | 5.05 | 5.01 | 5.01 | 5.01 | 6,072 |
| 20 Feb 2024 | 5.06 | 5.07 | 5.03 | 5.02 | 5.02 | 9,205 |
| 19 Feb 2024 | 5.07 | 5.08 | 5.04 | 5.06 | 5.06 | 11,481 |
| 16 Feb 2024 | 5.09 | 5.10 | 5.05 | 5.07 | 5.07 | 15,062 |
| 15 Feb 2024 | 5.05 | 5.09 | 5.03 | 5.06 | 5.06 | 17,107 |
| 14 Feb 2024 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 1,535 |
| 13 Feb 2024 | 5.07 | 5.07 | 4.96 | 4.99 | 4.99 | 5,910 |
| 12 Feb 2024 | 5.01 | 5.04 | 4.99 | 5.03 | 5.03 | 34,416 |
| 09 Feb 2024 | 4.98 | 5.00 | 4.98 | 4.99 | 4.99 | 6,094 |
| 08 Feb 2024 | 4.95 | 4.99 | 4.95 | 4.95 | 4.95 | 8,976 |
| 07 Feb 2024 | 5.06 | 5.08 | 5.01 | 5.02 | 5.02 | 26,838 |
| 06 Feb 2024 | 5.06 | 5.07 | 5.04 | 5.06 | 5.06 | 5,124 |
| 05 Feb 2024 | 5.01 | 5.03 | 4.98 | 5.03 | 5.03 | 4,951 |
| 02 Feb 2024 | 5.01 | 5.05 | 5.00 | 5.00 | 5.00 | 3,928 |
| 01 Feb 2024 | 5.05 | 5.05 | 4.98 | 4.99 | 4.99 | 20,406 |
| 31 Jan 2024 | 5.08 | 5.08 | 5.03 | 5.03 | 5.03 | 5,357 |
| 30 Jan 2024 | 5.11 | 5.14 | 5.05 | 5.07 | 5.07 | 11,142 |
| 29 Jan 2024 | 5.01 | 5.06 | 5.01 | 5.05 | 5.05 | 11,429 |
| 26 Jan 2024 | 5.04 | 5.05 | 5.01 | 5.02 | 5.02 | 4,864 |
| 25 Jan 2024 | 5.04 | 5.05 | 5.00 | 5.02 | 5.02 | 10,081 |
| 24 Jan 2024 | 5.03 | 5.08 | 5.01 | 5.02 | 5.02 | 4,472 |
| 23 Jan 2024 | 5.04 | 5.05 | 5.01 | 5.02 | 5.02 | 10,047 |
| 22 Jan 2024 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | 187,849 |
| 19 Jan 2024 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | 5,910 |
| 18 Jan 2024 | 5.03 | 5.03 | 4.97 | 4.98 | 4.98 | 15,412 |
| 17 Jan 2024 | 5.02 | 5.06 | 4.99 | 5.03 | 5.03 | 14,540 |
| 16 Jan 2024 | 5.06 | 5.08 | 5.03 | 5.05 | 5.05 | 5,357 |
| 15 Jan 2024 | 5.08 | 5.09 | 5.06 | 5.08 | 5.08 | 37,233 |
| 12 Jan 2024 | 5.09 | 5.13 | 5.04 | 5.08 | 5.08 | 24,223 |
| 11 Jan 2024 | 5.12 | 5.13 | 5.03 | 5.04 | 5.04 | 16,804 |
| 10 Jan 2024 | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | 8,630 |
| 09 Jan 2024 | 5.13 | 5.16 | 5.11 | 5.14 | 5.14 | 25,465 |
| 08 Jan 2024 | 5.03 | 5.05 | 4.97 | 5.00 | 5.00 | 3,722 |
| 05 Jan 2024 | 4.99 | 5.06 | 4.99 | 5.02 | 5.02 | 7,800 |
| 04 Jan 2024 | 5.05 | 5.05 | 5.02 | 5.05 | 5.05 | 2,162 |
| 03 Jan 2024 | 5.09 | 5.12 | 5.05 | 5.07 | 5.07 | 20,032 |
| 02 Jan 2024 | 5.04 | 5.12 | 4.96 | 5.11 | 5.11 | 10,237 |
| 29 Dec 2023 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | 16,292 |
| 28 Dec 2023 | 5.01 | 5.03 | 4.98 | 5.02 | 5.02 | 16,170 |
| 27 Dec 2023 | 4.95 | 4.96 | 4.92 | 4.92 | 4.92 | 36,774 |
| 22 Dec 2023 | 4.77 | 4.77 | 4.76 | 4.78 | 4.78 | 2,955 |
| 21 Dec 2023 | 4.75 | 4.78 | 4.73 | 4.78 | 4.78 | 13,480 |
| 20 Dec 2023 | 4.84 | 4.84 | 4.78 | 4.79 | 4.79 | 162,939 |
| 19 Dec 2023 | 4.78 | 4.79 | 4.77 | 4.79 | 4.79 | 3,982 |
| 18 Dec 2023 | 4.82 | 4.84 | 4.77 | 4.77 | 4.77 | 7,791 |
| 15 Dec 2023 | 4.80 | 4.84 | 4.79 | 4.79 | 4.79 | 3,749 |
| 14 Dec 2023 | 4.79 | 4.86 | 4.79 | 4.80 | 4.80 | 11,096 |
| 13 Dec 2023 | 4.70 | 4.76 | 4.66 | 4.75 | 4.75 | 12,557 |
| 12 Dec 2023 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 502 |
| 11 Dec 2023 | 4.60 | 4.60 | 4.55 | 4.56 | 4.56 | 7,379 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.