LSE - Delayed Quote GBP

iShares Nasdaq US Biotechnology UCITS ETF USD (Acc) (BTEK.L)

4.3215
-0.0035
(-0.08%)
At close: May 9 at 3:55:12 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 9, 20254.37804.40504.34454.32154.32159,089
May 8, 20254.36604.37614.24554.32504.3250106,196
May 7, 20254.33004.36854.31144.33054.330517,326
May 6, 20254.51504.62544.45444.46704.46705,539
May 2, 20254.63504.67804.61274.64904.649027,778
May 1, 20254.64704.66104.61004.62804.62802,260
Apr 30, 20254.55704.58904.53614.58804.588029,218
Apr 29, 20254.46504.54604.46504.54354.5435154,588
Apr 28, 20254.54504.55944.49304.51654.516527,138
Apr 25, 20254.52204.56314.49474.53754.537539,858
Apr 24, 20254.52904.52904.47764.53154.531512,980
Apr 23, 20254.49304.58104.47204.50904.509036,292
Apr 22, 20254.31104.36354.30104.35504.355023,747
Apr 17, 20254.32004.35664.31274.31304.313021,649
Apr 16, 20254.35904.39004.31404.37254.37255,538
Apr 15, 20254.42404.44844.39874.38854.388535,658
Apr 14, 20254.33704.40164.32294.39704.397046,583
Apr 11, 20254.22004.26004.19374.23104.23107,027
Apr 10, 20254.28004.44464.18004.18404.184036,801
Apr 9, 20254.12704.24234.07504.09904.099021,860
Apr 8, 20254.44704.49004.41404.38454.384515,767
Apr 7, 20254.24504.45864.19404.33104.331035,158
Apr 4, 20254.58704.59104.46314.48854.48856,354
Apr 3, 20254.56104.60444.54054.58304.583012,890
Apr 2, 20254.63504.69304.60624.70954.709589,504
Apr 1, 20254.77404.78944.70954.76204.7620150,456
Mar 31, 20254.81004.82104.66114.75554.7555535,629
Mar 28, 20254.87204.91224.84644.86804.868017,536
Mar 27, 20254.89204.91904.79004.90654.9065103,477
Mar 26, 20254.96804.99404.89704.90304.903016,329
Mar 25, 20255.06005.06004.97104.97054.97057,969
Mar 24, 20255.03255.06315.01235.04755.04759,483
Mar 21, 20254.96405.00094.94985.01385.013828,677
Mar 20, 20255.00255.02284.96004.96404.964016,037
Mar 19, 20254.95704.97004.94204.96104.961048,925
Mar 18, 20255.03505.03834.98864.99804.998052,997
Mar 17, 20254.98304.98604.94655.00375.0037138,715
Mar 14, 20254.99605.02444.97904.99704.997062,013
Mar 13, 20254.99105.03004.95804.97904.979015,559
Mar 12, 20255.00755.01004.95704.99304.993039,112
Mar 11, 20255.06005.06504.92904.93504.935010,628
Mar 10, 20255.02755.10005.02505.10005.100036,639
Mar 7, 20255.05505.07755.04195.05505.055029,093
Mar 6, 20255.04255.08755.03295.08375.083718,741
Mar 5, 20255.07255.07945.03005.04005.040080,931
Mar 4, 20255.05255.07785.03005.03755.0375197,701
Mar 3, 20255.22255.23505.12005.12255.1225148,632
Feb 28, 20255.13755.16255.04115.15505.1550210,600
Feb 27, 20255.19005.22365.12335.21255.2125217,411
Feb 26, 20255.22505.23655.20195.21005.210012,482
Feb 25, 20255.26255.26255.18005.18005.180051,292
Feb 24, 20255.29255.31005.25505.27505.2750219,988
Feb 21, 20255.29505.30695.27755.30255.302557,150
Feb 20, 20255.27255.27755.25755.28385.283884,845
Feb 19, 20255.23005.26755.22165.28005.280019,236
Feb 18, 20255.23255.27685.20505.22755.2275142,548
Feb 17, 20255.23745.23745.20505.22005.220010,347
Feb 14, 20255.23755.25445.20505.21505.215039,683
Feb 13, 20255.20255.21665.18255.20505.2050154,355
Feb 12, 20255.13755.18175.09505.15635.15635,420
Feb 11, 20255.20505.22715.13755.15505.155044,487
Feb 10, 20255.26505.29045.23755.24005.2400237,914
Feb 7, 20255.34255.35435.28755.28005.2800117,596
Feb 6, 20255.47255.47255.40375.40125.4012350,504
Feb 5, 20255.35505.37905.24535.38255.3825158,637
Feb 4, 20255.27255.30755.23755.26255.2625217,508
Feb 3, 20255.26255.28755.24125.27005.2700153,043
Jan 31, 20255.32755.36505.32755.35255.352562,098
Jan 30, 20255.29505.31005.25255.29875.2987119,076
Jan 29, 20255.28505.30255.25295.29005.290083,277
Jan 28, 20255.27255.30065.23925.28005.2800118,019
Jan 27, 20255.20255.30155.16005.28005.280028,277
Jan 24, 20255.29505.29505.21505.23755.2375158,892
Jan 23, 20255.22505.24395.18255.23625.236249,734
Jan 22, 20255.20005.24895.20005.23005.230088,375
Jan 21, 20255.13755.19255.13375.18005.180036,715
Jan 20, 20255.13755.15505.10335.12255.122560,550
Jan 17, 20255.17255.19505.13435.14505.1450136,943
Jan 16, 20255.14505.15785.10755.12625.1262169,966
Jan 15, 20255.09255.13175.03305.11125.111251,343
Jan 14, 20255.17545.18255.12855.11755.11753,512
Jan 13, 20255.08755.12505.05145.09755.097553,118
Jan 10, 20255.15255.17725.08605.09505.095034,515
Jan 9, 20255.17005.18385.15875.15755.157512,723
Jan 8, 20255.14005.16115.14005.15125.151272,690
Jan 7, 20255.09755.13575.03005.11755.117560,524
Jan 6, 20255.10505.10755.06005.08875.0887221,187
Jan 3, 20255.11255.11505.08755.10505.105052,929
Jan 2, 20255.06005.12254.51685.12255.122574,798
Dec 31, 20244.96864.98904.95234.98554.985511,829
Dec 30, 20244.97805.03254.94864.97804.978010,667
Dec 27, 20245.06505.09255.03505.02005.020054,339
Dec 24, 20245.06185.06935.03815.04375.04371,839
Dec 23, 20245.00005.02004.99305.01005.0100102,371
Dec 20, 20244.96305.00754.93405.00755.007598,856
Dec 19, 20244.94804.98894.89204.94254.9425422,406
Dec 18, 20245.13505.16765.11005.12255.1225269,939
Dec 17, 20245.14755.15255.09625.12755.1275124,672
Dec 16, 20245.11255.15755.09395.14505.1450152,767
Dec 13, 20245.13755.15845.10005.10505.1050194,795
Dec 12, 20245.20005.20035.16755.19005.190072,549
Dec 11, 20245.23005.24005.18275.18755.187564,457
Dec 10, 20245.26005.28505.22775.23755.237517,530
Dec 9, 20245.26505.29835.25675.25125.25129,398
Dec 6, 20245.20005.29355.20005.26505.2650125,078
Dec 5, 20245.22505.25325.21755.23505.2350133,695
Dec 4, 20245.25255.26495.21505.26255.262554,917
Dec 3, 20245.33005.34285.27755.30385.3038191,748
Dec 2, 20245.30755.33875.30295.30755.307539,187
Nov 29, 20245.33505.36255.30115.30385.3038117,381
Nov 28, 20245.35005.36255.32275.35005.35009,360
Nov 27, 20245.29005.32005.29005.29505.2950117,507
Nov 26, 20245.28255.30925.22615.26005.2600121,071
Nov 25, 20245.23525.34445.23525.33875.338715,973
Nov 22, 20245.20005.24255.14495.26005.260027,253
Nov 21, 20245.08255.12175.05505.11505.1150183,901
Nov 20, 20245.03005.08005.02755.06625.0662548,178
Nov 19, 20245.00005.03514.97905.03135.0313387,218
Nov 18, 20245.07005.07515.00255.03755.0375143,916
Nov 15, 20245.24005.27185.06585.09885.0988176,323
Nov 14, 20245.35005.44005.32255.35005.3500103,127
Nov 13, 20245.46005.46005.40865.43255.432519,402
Nov 12, 20245.50255.53535.47255.47635.476333,868
Nov 11, 20245.55005.56755.51255.56505.5650132,128
Nov 8, 20245.45005.48505.43505.48505.48507,252
Nov 7, 20245.43255.43255.39365.42255.422529,949
Nov 6, 20245.48505.52185.37255.38005.3800141,238
Nov 5, 20245.21255.28505.21255.25755.257546,558
Nov 4, 20245.26255.29505.25005.29505.29504,546
Nov 1, 20245.24005.25005.21985.25375.25372,612
Oct 31, 20245.22005.27505.20505.25005.25008,082
Oct 30, 20245.25505.31005.25505.28255.282512,481
Oct 29, 20245.30195.32005.27215.26505.26504,295
Oct 28, 20245.28505.33085.27405.31375.31376,183
Oct 25, 20245.26755.29565.26255.28635.28636,888
Oct 24, 20245.29505.30255.25895.27125.27122,980
Oct 23, 20245.30485.33145.26575.26255.262518,312
Oct 22, 20245.27375.31505.27375.30505.305010,460
Oct 21, 20245.38005.38755.33005.30255.302519,301
Oct 18, 20245.38255.39255.33505.35875.35878,479
Oct 17, 20245.41005.43495.38335.39755.39751,958
Oct 16, 20245.35255.40005.35255.40255.40257,580
Oct 15, 20245.30955.31755.29695.32125.32123,817
Oct 14, 20245.28505.31505.28125.30505.30504,044
Oct 11, 20245.21005.25755.18865.25755.25754,347
Oct 10, 20245.17505.21055.16875.19375.19374,846
Oct 9, 20245.17505.20005.17275.18875.18871,546
Oct 8, 20245.15755.19005.13885.18255.18255,880
Oct 7, 20245.21005.21885.18835.18255.18254,317
Oct 4, 20245.16395.20755.16395.18505.18503,077
Oct 3, 20245.19635.24255.19635.20255.202514,464
Oct 2, 20245.18255.19015.14625.18255.18259,175
Oct 1, 20245.14505.20255.14255.14755.147510,918
Sep 30, 20245.13255.18405.12905.17375.173725,354
Sep 27, 20245.11545.16895.11545.17505.17501,350
Sep 26, 20245.13505.16255.11005.12005.120026,166
Sep 25, 20245.12505.17225.12005.13755.13758,612
Sep 24, 20245.19595.22005.12255.14875.14873,747
Sep 23, 20245.29255.34235.24055.23625.236238,745
Sep 20, 20245.36755.37005.31335.32505.32503,790
Sep 19, 20245.38975.41135.38115.41005.41003,064
Sep 18, 20245.36005.38675.34005.35505.355026,975
Sep 17, 20245.37135.41485.36005.41385.41384,208
Sep 16, 20245.39755.41985.37065.37625.376213,768
Sep 13, 20245.33005.37755.31755.37755.377517,511
Sep 12, 20245.31755.35765.26895.31625.3162582,773
Sep 11, 20245.29255.31955.25935.29375.293729,262
Sep 10, 20245.26795.28555.26765.29625.296211,966
Sep 9, 20245.21485.31255.19345.30005.300011,023
Sep 6, 20245.24305.25785.18005.17755.17754,146
Sep 5, 20245.26945.29005.23085.22135.2213670
Sep 4, 20245.27505.30005.24255.29755.297548,604
Sep 3, 20245.38005.42255.36205.35755.35754,194
Sep 2, 20245.36935.40005.36565.38375.38374,931
Aug 30, 20245.41005.41005.35505.34885.348825,102
Aug 29, 20245.37255.42705.34875.42375.42379,275
Aug 28, 20245.34335.38005.31225.35135.35131,209
Aug 27, 20245.36505.38005.31505.31135.311316,189
Aug 23, 20245.36115.39005.33005.36255.36255,881
Aug 22, 20245.38505.41855.36565.37505.37509,980
Aug 21, 20245.40005.43365.39005.41135.41135,096
Aug 20, 20245.42185.44255.37355.38635.38633,116
Aug 19, 20245.32005.38175.28925.37875.3787125,831
Aug 16, 20245.34255.37005.31005.31755.317510,887
Aug 15, 20245.27345.34395.26615.35505.35506,703
Aug 14, 20245.31005.32145.27655.28635.28631,663
Aug 13, 20245.26595.29755.26005.29255.29251,311
Aug 12, 20245.29755.30035.24355.26135.26135,241
Aug 9, 20245.28755.33405.28255.28755.287521,514
Aug 8, 20245.24255.25845.15505.25875.25875,713
Aug 7, 20245.29755.31005.25975.25625.256218,612
Aug 6, 20245.26755.29615.24855.27375.27374,676
Aug 5, 20245.18965.33865.03535.19625.196217,507
Aug 2, 20245.44255.46525.27815.28635.286324,241
Aug 1, 20245.46255.49125.43605.46375.463719,585
Jul 31, 20245.45505.52755.44255.50755.507545,798
Jul 30, 20245.51005.55505.50025.48505.48502,044
Jul 29, 20245.56255.57285.48785.48375.48375,003
Jul 26, 20245.52755.56865.50035.52625.526211,010
Jul 25, 20245.45335.53595.42255.51255.51254,403
Jul 24, 20245.41875.41875.37005.39875.3987980
Jul 23, 20245.40005.43255.39625.41875.41876,190
Jul 22, 20245.39755.40755.34345.37755.377529,689
Jul 19, 20245.33575.36025.33165.34255.34252,931
Jul 18, 20245.45505.48255.39755.40255.40252,905
Jul 17, 20245.43175.47255.38715.38125.38124,388
Jul 16, 20245.41005.49005.39605.46755.467512,317
Jul 15, 20245.39505.43255.36255.38125.381225,262
Jul 12, 20245.37755.40595.35255.37755.377524,938
Jul 11, 20245.34005.35505.24405.35505.355010,138
Jul 10, 20245.22005.23925.19505.21755.217526,769
Jul 9, 20245.14505.18505.13005.17625.17626,791
Jul 8, 20245.09755.14255.09755.13255.13256,576
Jul 5, 20245.06005.07005.04505.07005.07004,462
Jul 4, 20245.06495.08005.05505.06375.06376,530
Jul 3, 20245.13255.15005.06255.06255.06255,974
Jul 2, 20245.20755.21385.14005.16005.16009,772
Jul 1, 20245.20755.26755.19005.22755.22758,210
Jun 28, 20245.24005.25895.20505.20505.205016,725
Jun 27, 20245.22505.23005.20755.22505.22506,631
Jun 26, 20245.30355.30355.23255.24755.24752,598
Jun 25, 20245.27705.32255.27705.32005.32006,153
Jun 24, 20245.19755.30255.18515.30255.3025223,034
Jun 21, 20245.17755.20205.17755.18385.1838259
Jun 20, 20245.05125.07505.05125.09255.0925568
Jun 19, 20245.04345.04505.01895.03005.03003,236
Jun 18, 20245.11005.11005.06335.07755.0775108,570
Jun 17, 20245.17275.17275.09755.10625.10629,645
Jun 14, 20245.13755.17505.12385.14755.14753,288
Jun 13, 20245.13505.15505.12645.15885.15885,019
Jun 12, 20245.16255.17475.11255.13755.137510,606
Jun 11, 20245.14655.14655.10225.10255.10253,511
Jun 10, 20245.11005.13005.08085.09885.09886,150
Jun 7, 20245.14245.14975.11255.14385.143810,093
Jun 6, 20245.14005.16785.13185.14255.142513,667
Jun 5, 20245.06455.12925.05195.13255.13256,357
Jun 4, 20245.06005.08945.03705.04505.045010,995
Jun 3, 20245.02755.11005.01155.09505.09508,875
May 31, 20245.02755.03214.95505.00505.00505,079
May 30, 20244.90604.93704.90104.92004.92009,271
May 29, 20244.92634.93014.87504.90254.90251,897
May 28, 20245.02505.04384.95204.95204.952013,380
May 24, 20245.03005.07255.02505.04375.04376,871
May 23, 20245.13005.13005.05005.07255.07255,084
May 22, 20245.05005.12005.04355.12005.12007,408
May 21, 20245.08255.08735.07345.05385.05383,504
May 20, 20245.06115.07005.05755.07005.07003,886
May 17, 20245.10505.10505.04455.04375.04376,414
May 16, 20245.09795.09795.06565.07385.07386,297
May 15, 20245.09755.09755.06635.08875.08873,298
May 14, 20245.06005.09255.03965.05255.05255,196
May 13, 20245.01555.06524.99995.05755.05759,089
May 10, 20245.04005.06755.01895.02255.022520,984
May 9, 20245.02755.05285.02755.03755.03756,458

Related Tickers