iShares Nasdaq US Biotechnology UCITS ETF USD (Acc) (BTEC.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 04:19PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 6.36 | 6.36 | 6.30 | 6.31 | 6.31 | 43,537 |
| 03 May 2024 | 6.31 | 6.38 | 6.30 | 6.38 | 6.38 | 1,497 |
| 02 May 2024 | 6.17 | 6.20 | 6.17 | 6.17 | 6.17 | 3,971 |
| 30 Apr 2024 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | 216 |
| 29 Apr 2024 | 5.98 | 6.07 | 5.98 | 6.07 | 6.07 | 4,822 |
| 26 Apr 2024 | 5.94 | 5.97 | 5.94 | 5.96 | 5.96 | 557 |
| 25 Apr 2024 | 5.97 | 5.97 | 5.88 | 5.89 | 5.89 | 466 |
| 24 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 700 |
| 23 Apr 2024 | 5.96 | 6.05 | 5.95 | 6.04 | 6.04 | 21,411 |
| 22 Apr 2024 | 5.89 | 5.91 | 5.89 | 5.91 | 5.91 | 13,000 |
| 19 Apr 2024 | 5.87 | 5.89 | 5.83 | 5.88 | 5.88 | 101,426 |
| 18 Apr 2024 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | 16,528 |
| 17 Apr 2024 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 2,445 |
| 16 Apr 2024 | 6.01 | 6.01 | 5.98 | 6.01 | 6.01 | 3,066 |
| 15 Apr 2024 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | 22,918 |
| 12 Apr 2024 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 1,710 |
| 11 Apr 2024 | 6.16 | 6.16 | 6.13 | 6.16 | 6.16 | 1,968 |
| 10 Apr 2024 | 6.20 | 6.20 | 6.14 | 6.14 | 6.14 | 661 |
| 09 Apr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 5,000 |
| 08 Apr 2024 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 3,100 |
| 05 Apr 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 1,465 |
| 04 Apr 2024 | 6.25 | 6.30 | 6.25 | 6.26 | 6.26 | 3,611 |
| 03 Apr 2024 | 6.21 | 6.25 | 6.21 | 6.24 | 6.24 | 13,315 |
| 02 Apr 2024 | 6.35 | 6.41 | 6.26 | 6.26 | 6.26 | 10,700 |
| 28 Mar 2024 | 6.40 | 6.44 | 6.40 | 6.43 | 6.43 | 25,454 |
| 27 Mar 2024 | 6.33 | 6.36 | 6.33 | 6.36 | 6.36 | 3,089 |
| 26 Mar 2024 | 6.36 | 6.36 | 6.34 | 6.35 | 6.35 | 22,531 |
| 25 Mar 2024 | 6.36 | 6.36 | 6.34 | 6.34 | 6.34 | 2,840 |
| 22 Mar 2024 | 6.43 | 6.43 | 6.35 | 6.35 | 6.35 | 5,242 |
| 21 Mar 2024 | 6.40 | 6.43 | 6.40 | 6.41 | 6.41 | 3,230 |
| 20 Mar 2024 | 6.27 | 6.29 | 6.27 | 6.28 | 6.28 | 2,819 |
| 19 Mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 8,000 |
| 18 Mar 2024 | 6.32 | 6.35 | 6.30 | 6.31 | 6.31 | 77,603 |
| 15 Mar 2024 | 6.35 | 6.36 | 6.30 | 6.32 | 6.32 | 32,792 |
| 14 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 100 |
| 13 Mar 2024 | 6.40 | 6.44 | 6.40 | 6.44 | 6.44 | 2,956 |
| 12 Mar 2024 | 6.44 | 6.44 | 6.41 | 6.41 | 6.41 | 68 |
| 11 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 2,185 |
| 08 Mar 2024 | 6.45 | 6.50 | 6.42 | 6.50 | 6.50 | 6,915 |
| 07 Mar 2024 | 6.38 | 6.44 | 6.38 | 6.42 | 6.42 | 5,161 |
| 06 Mar 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 293 |
| 05 Mar 2024 | 6.45 | 6.45 | 6.44 | 6.44 | 6.44 | 1,158 |
| 04 Mar 2024 | 6.55 | 6.56 | 6.44 | 6.44 | 6.44 | 46,964 |
| 01 Mar 2024 | 6.42 | 6.42 | 6.40 | 6.41 | 6.41 | 3,187 |
| 29 Feb 2024 | 6.56 | 6.60 | 6.50 | 6.50 | 6.50 | 34,685 |
| 28 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 16,300 |
| 27 Feb 2024 | 6.58 | 6.58 | 6.55 | 6.55 | 6.55 | 8,111 |
| 26 Feb 2024 | 6.50 | 6.50 | 6.47 | 6.49 | 6.49 | 2,037 |
| 23 Feb 2024 | 6.45 | 6.52 | 6.45 | 6.50 | 6.50 | 6,997 |
| 22 Feb 2024 | 6.35 | 6.40 | 6.35 | 6.37 | 6.37 | 903 |
| 21 Feb 2024 | 6.31 | 6.32 | 6.31 | 6.32 | 6.32 | 210 |
| 20 Feb 2024 | 6.39 | 6.39 | 6.36 | 6.36 | 6.36 | 1,358 |
| 19 Feb 2024 | 6.41 | 6.41 | 6.35 | 6.38 | 6.38 | 4,085 |
| 16 Feb 2024 | 6.42 | 6.42 | 6.39 | 6.39 | 6.39 | 16,206 |
| 15 Feb 2024 | 6.32 | 6.40 | 6.32 | 6.38 | 6.38 | 13,363 |
| 14 Feb 2024 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 13,457 |
| 13 Feb 2024 | 6.39 | 6.39 | 6.34 | 6.34 | 6.34 | 5,973 |
| 12 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 800 |
| 09 Feb 2024 | 6.29 | 6.31 | 6.29 | 6.31 | 6.31 | 43,815 |
| 08 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2,542 |
| 07 Feb 2024 | 6.37 | 6.39 | 6.34 | 6.34 | 6.34 | 38,032 |
| 06 Feb 2024 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | 772 |
| 05 Feb 2024 | 6.36 | 6.36 | 6.28 | 6.28 | 6.28 | 3,239 |
| 02 Feb 2024 | 6.40 | 6.40 | 6.34 | 6.34 | 6.34 | 15,112 |
| 01 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 31 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 30 Jan 2024 | 6.44 | 6.50 | 6.44 | 6.47 | 6.47 | 13,014 |
| 29 Jan 2024 | 6.38 | 6.41 | 6.38 | 6.41 | 6.41 | 2,594 |
| 26 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 33 |
| 25 Jan 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 15,000 |
| 24 Jan 2024 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 3,964 |
| 23 Jan 2024 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 870 |
| 22 Jan 2024 | 6.36 | 6.39 | 6.35 | 6.39 | 6.39 | 31,929 |
| 19 Jan 2024 | 6.35 | 6.36 | 6.32 | 6.32 | 6.32 | 6,031 |
| 18 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 785 |
| 17 Jan 2024 | 6.33 | 6.38 | 6.33 | 6.38 | 6.38 | 931 |
| 16 Jan 2024 | 6.39 | 6.39 | 6.37 | 6.37 | 6.37 | 93 |
| 15 Jan 2024 | 6.47 | 6.48 | 6.44 | 6.46 | 6.46 | 24,590 |
| 12 Jan 2024 | 6.45 | 6.46 | 6.45 | 6.46 | 6.46 | 520 |
| 11 Jan 2024 | 6.49 | 6.51 | 6.49 | 6.50 | 6.50 | 4,820 |
| 10 Jan 2024 | 6.53 | 6.55 | 6.53 | 6.55 | 6.55 | 27 |
| 09 Jan 2024 | 6.51 | 6.54 | 6.48 | 6.54 | 6.54 | 22,627 |
| 08 Jan 2024 | 6.41 | 6.41 | 6.35 | 6.35 | 6.35 | 2,618 |
| 05 Jan 2024 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | 7,595 |
| 04 Jan 2024 | 6.41 | 6.41 | 6.38 | 6.39 | 6.39 | 40,941 |
| 03 Jan 2024 | 6.47 | 6.48 | 6.37 | 6.42 | 6.42 | 1,104 |
| 29 Dec 2023 | 6.34 | 6.39 | 6.34 | 6.39 | 6.39 | 2,828 |
| 28 Dec 2023 | 6.39 | 6.40 | 6.37 | 6.40 | 6.40 | 4,205 |
| 27 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 14 |
| 22 Dec 2023 | 6.08 | 6.22 | 6.08 | 6.22 | 6.22 | 37,605 |
| 21 Dec 2023 | 6.03 | 6.04 | 6.03 | 6.04 | 6.04 | 700 |
| 20 Dec 2023 | 6.10 | 6.14 | 6.07 | 6.07 | 6.07 | 27,867 |
| 19 Dec 2023 | 6.08 | 6.11 | 6.08 | 6.11 | 6.11 | 2,265 |
| 18 Dec 2023 | 6.07 | 6.10 | 6.06 | 6.06 | 6.06 | 15,863 |
| 15 Dec 2023 | 6.18 | 6.18 | 6.08 | 6.08 | 6.08 | 7,768 |
| 14 Dec 2023 | 6.07 | 6.15 | 6.07 | 6.14 | 6.14 | 4,312 |
| 13 Dec 2023 | 5.85 | 5.87 | 5.85 | 5.87 | 5.87 | 25,200 |
| 12 Dec 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 9,972 |
| 11 Dec 2023 | 5.76 | 5.76 | 5.73 | 5.73 | 5.73 | 5,935 |
| 08 Dec 2023 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 13,610 |
| *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.