iShares IV iShares NASDAQ US Biotec UCITS USD (Acc)
(BTEC)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$6.42
|
$6.44
|
$6.40
|
$6.43
|
2,925
|
|
23/05/2024
|
$6.55
|
$6.55
|
$6.42
|
$6.45
|
80,322
|
|
22/05/2024
|
$6.43
|
$6.52
|
$6.41
|
$6.51
|
63,659
|
|
21/05/2024
|
$6.47
|
$6.49
|
$6.42
|
$6.43
|
73,150
|
|
20/05/2024
|
$6.41
|
$6.44
|
$6.41
|
$6.44
|
7,775
|
|
17/05/2024
|
$6.45
|
$6.46
|
$6.40
|
$6.40
|
49,595
|
|
16/05/2024
|
$6.45
|
$6.46
|
$6.41
|
$6.43
|
11,677
|
|
15/05/2024
|
$6.37
|
$6.45
|
$6.37
|
$6.45
|
38,322
|
|
14/05/2024
|
$6.35
|
$6.41
|
$6.32
|
$6.36
|
13,565
|
|
13/05/2024
|
$6.27
|
$6.36
|
$6.26
|
$6.34
|
128,673
|