iShares IV iShares NASDAQ US Biotec UCITS USD (Acc)

(BTEC)
Sector: n/a
$6.62
$0.05 0.70
Last updated: 12:00:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.50 $6.58 $6.46 $6.45 121,085
21/11/2024 $6.41 $6.49 $6.38 $6.45 208,345
20/11/2024 $6.41 $6.43 $6.36 $6.40 585,018
19/11/2024 $6.37 $6.39 $6.30 $6.37 555,562
18/11/2024 $6.40 $6.42 $6.32 $6.37 410,333
15/11/2024 $6.64 $6.66 $6.40 $6.80 689,613
14/11/2024 $6.85 $6.89 $6.76 $6.80 1,087,921
13/11/2024 $6.87 $6.96 $6.87 $6.90 605,591
12/11/2024 $7.08 $7.11 $6.98 $6.98 205,166
11/11/2024 $7.16 $7.20 $7.11 $7.16 140,727
08/11/2024 $7.06 $7.10 $7.04 $7.09 137,223
07/11/2024 $7.00 $7.08 $6.96 $7.05 144,955
06/11/2024 $7.00 $7.12 $6.89 $6.94 188,901
05/11/2024 $6.85 $6.88 $6.77 $6.84 167,440
04/11/2024 $6.82 $6.87 $6.76 $6.86 178,853
01/11/2024 $6.77 $6.83 $6.75 $6.81 69,312
31/10/2024 $6.86 $6.89 $6.74 $6.76 18,421
30/10/2024 $6.88 $6.90 $6.83 $6.88 40,436
29/10/2024 $6.91 $6.92 $6.85 $6.85 17,513
28/10/2024 $6.85 $6.94 $6.85 $6.90 10,221
25/10/2024 $6.83 $6.88 $6.81 $6.87 116,568
24/10/2024 $6.85 $6.90 $6.83 $6.80 82,009
23/10/2024 $6.92 $6.92 $6.80 $6.80 6,899
22/10/2024 $6.89 $6.91 $6.83 $6.88 18,950
21/10/2024 $7.00 $7.03 $6.89 $6.89 56,443
18/10/2024 $6.98 $7.03 $6.98 $7.00 17,954
17/10/2024 $7.07 $7.08 $7.01 $7.03 809,978
16/10/2024 $6.97 $7.03 $6.97 $7.02 431,927
15/10/2024 $6.92 $6.97 $6.91 $6.97 42,580
14/10/2024 $6.94 $6.96 $6.87 $6.92 285,366
11/10/2024 $6.79 $6.88 $6.77 $6.88 39,622
10/10/2024 $6.76 $6.83 $6.75 $6.77 13,358
09/10/2024 $6.77 $6.84 $6.75 $6.84 21,559
08/10/2024 $6.74 $6.80 $6.70 $6.78 19,161
07/10/2024 $6.82 $6.85 $6.79 $6.78 13,033
04/10/2024 $6.78 $6.87 $6.77 $6.79 62,998
03/10/2024 $6.87 $6.91 $6.81 $6.82 35,856
02/10/2024 $6.88 $6.89 $6.81 $6.87 72,092
01/10/2024 $6.89 $6.93 $6.81 $6.83 118,714
30/09/2024 $6.91 $6.94 $6.86 $6.92 61,079
27/09/2024 $6.90 $6.95 $6.87 $6.95 289,934
26/09/2024 $6.90 $6.90 $6.84 $6.86 5,325
25/09/2024 $6.84 $6.93 $6.83 $6.86 26,444
24/09/2024 $6.96 $6.97 $6.86 $6.92 92,553
23/09/2024 $7.10 $7.12 $6.99 $6.99 66,025
20/09/2024 $7.16 $7.16 $7.07 $7.08 886,390
19/09/2024 $7.18 $7.20 $7.15 $7.18 253,538
18/09/2024 $7.11 $7.11 $7.07 $7.07 10,599
17/09/2024 $7.14 $7.14 $7.10 $7.13 15,626
16/09/2024 $7.15 $7.16 $7.08 $7.11 9,151
13/09/2024 $7.00 $7.08 $6.97 $6.96 45,231
12/09/2024 $6.98 $7.01 $6.90 $6.89 126,558
11/09/2024 $6.91 $6.95 $6.87 $6.91 41,619
10/09/2024 $6.91 $6.93 $6.87 $6.91 73,833
09/09/2024 $6.81 $6.94 $6.81 $6.93 14,666
06/09/2024 $6.85 $6.97 $6.81 $6.81 2,841
05/09/2024 $6.95 $6.97 $6.86 $6.86 17,456
04/09/2024 $6.96 $6.98 $6.88 $6.97 22,819
03/09/2024 $7.08 $7.11 $7.00 $7.00 12,577
02/09/2024 $7.07 $7.08 $7.02 $7.03 3,058
30/08/2024 $7.11 $7.12 $7.02 $7.03 53,153
29/08/2024 $7.10 $7.16 $7.06 $7.14 35,920
28/08/2024 $7.08 $7.09 $7.04 $7.06 12,675
27/08/2024 $7.08 $7.13 $7.02 $7.01 194,489
26/08/2024 $7.08 $7.11 $7.02 $7.02 16,758
23/08/2024 $7.08 $7.11 $7.02 $7.02 16,758
22/08/2024 $7.08 $7.11 $7.02 $7.02 16,758
21/08/2024 $7.05 $7.09 $7.05 $7.07 68,664
20/08/2024 $7.07 $7.10 $7.01 $7.01 23,215
19/08/2024 $6.88 $7.00 $6.86 $7.00 26,251
16/08/2024 $6.92 $6.94 $6.77 $6.87 43,675
15/08/2024 $6.80 $6.90 $6.76 $6.88 14,557
14/08/2024 $6.84 $6.85 $6.78 $6.79 14,888
13/08/2024 $6.75 $6.82 $6.71 $6.78 24,858
12/08/2024 $6.74 $6.79 $6.70 $6.74 9,038
09/08/2024 $6.78 $6.81 $6.73 $6.75 50,694
08/08/2024 $6.60 $6.69 $6.56 $6.68 92,984
07/08/2024 $6.69 $6.75 $6.69 $6.69 33,831
06/08/2024 $6.69 $6.74 $6.64 $6.69 24,442
05/08/2024 $6.40 $6.76 $6.40 $6.64 99,351
02/08/2024 $6.95 $6.97 $6.77 $6.78 136,221
01/08/2024 $7.06 $7.06 $6.97 $6.98 30,387
31/07/2024 $7.09 $7.09 $7.00 $7.08 31,849
30/07/2024 $7.06 $7.13 $7.03 $7.03 38,928
29/07/2024 $7.13 $7.16 $7.03 $7.03 26,487
26/07/2024 $7.13 $7.15 $7.09 $7.10 75,031
25/07/2024 $6.99 $7.13 $6.95 $7.10 10,383
24/07/2024 $6.96 $6.99 $6.94 $6.98 18,270
23/07/2024 $6.99 $7.02 $6.95 $6.99 79,488
22/07/2024 $6.95 $7.00 $6.91 $6.94 19,936
19/07/2024 $6.94 $6.94 $6.89 $6.89 9,143
18/07/2024 $7.04 $7.08 $7.00 $7.00 24,896
17/07/2024 $7.09 $7.12 $7.00 $7.00 11,932
16/07/2024 $6.98 $7.10 $6.98 $7.07 56,953
15/07/2024 $6.99 $7.06 $6.94 $6.98 51,861
12/07/2024 $6.95 $7.02 $6.95 $6.98 15,781
11/07/2024 $6.78 $6.91 $6.76 $6.91 100,194
10/07/2024 $6.67 $6.73 $6.66 $6.71 87,235
09/07/2024 $6.64 $6.65 $6.60 $6.61 4,900
08/07/2024 $6.52 $6.62 $6.52 $6.59 23,117
05/07/2024 $6.46 $6.50 $6.45 $6.50 6,159
04/07/2024 $6.47 $6.48 $6.44 $6.46 12,199
03/07/2024 $6.53 $6.56 $6.45 $6.46 31,785
02/07/2024 $6.58 $6.61 $6.53 $6.54 35,725
01/07/2024 $6.63 $6.70 $6.59 $6.61 58,603
28/06/2024 $6.63 $6.67 $6.58 $6.58 26,050
27/06/2024 $6.61 $6.62 $6.59 $6.60 60,581
26/06/2024 $6.71 $6.73 $6.61 $6.63 16,096
25/06/2024 $6.72 $6.76 $6.70 $6.74 16,557
24/06/2024 $6.58 $6.73 $6.54 $6.73 269,011
21/06/2024 $6.51 $6.57 $6.48 $6.56 10,067
20/06/2024 $6.44 $6.46 $6.41 $6.46 26,764
19/06/2024 $6.40 $6.42 $6.40 $6.40 4,061
18/06/2024 $6.48 $6.50 $6.44 $6.44 1,236
17/06/2024 $6.52 $6.53 $6.47 $6.47 15,930
14/06/2024 $6.53 $6.56 $6.51 $6.51 6,090
13/06/2024 $6.59 $6.61 $6.55 $6.57 14,142
12/06/2024 $6.53 $6.66 $6.53 $6.60 14,390
11/06/2024 $6.52 $6.56 $6.49 $6.49 30,755
10/06/2024 $6.53 $6.53 $6.46 $6.49 229,745
07/06/2024 $6.56 $6.59 $6.51 $6.56 106,416
06/06/2024 $6.59 $6.60 $6.56 $6.57 7,722
05/06/2024 $6.48 $6.56 $6.46 $6.56 11,553
04/06/2024 $6.47 $6.49 $6.43 $6.45 27,750
03/06/2024 $6.40 $6.52 $6.35 $6.51 157,258
31/05/2024 $6.33 $6.37 $6.30 $6.37 22,085
30/05/2024 $6.28 $6.29 $6.19 $6.28 529,358
29/05/2024 $6.30 $6.32 $6.22 $6.23 15,502
28/05/2024 $6.43 $6.47 $6.33 $6.33 139,564
27/05/2024 $6.42 $6.44 $6.42 $6.43 9