iShares II iSh Nasdaq US Btec Ucits ETF USD Dist
(BTEE)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$7.20
|
$7.20
|
$7.11
|
$7.18
|
1,131
|
|
18/09/2024
|
$7.09
|
$7.15
|
$7.05
|
$7.08
|
2,198
|
|
17/09/2024
|
$7.13
|
$7.16
|
$7.06
|
$7.13
|
2,178
|
|
16/09/2024
|
$7.10
|
$7.18
|
$7.09
|
$7.10
|
857
|
|
13/09/2024
|
$7.04
|
$7.07
|
$6.96
|
$6.96
|
3,147
|
|
12/09/2024
|
$6.92
|
$7.04
|
$6.93
|
$6.90
|
73
|
|
11/09/2024
|
$6.92
|
$7.00
|
$6.87
|
$6.92
|
15,190
|
|
10/09/2024
|
$6.82
|
$7.00
|
$6.80
|
$6.92
|
108
|
|
09/09/2024
|
$6.82
|
$6.94
|
$6.79
|
$6.93
|
420
|
|
06/09/2024
|
$6.89
|
$6.99
|
$6.80
|
$6.81
|
1,330
|
|
05/09/2024
|
$6.90
|
$7.04
|
$6.79
|
$6.87
|
7,847
|
|
04/09/2024
|
$6.94
|
$7.02
|
$6.91
|
$6.97
|
16,197
|
|
03/09/2024
|
$7.05
|
$7.14
|
$7.01
|
$7.01
|
4,037
|
|
02/09/2024
|
$7.07
|
$7.17
|
$7.02
|
$7.03
|
4,297
|
|
30/08/2024
|
$7.12
|
$7.14
|
$7.03
|
$7.03
|
1,676
|
|
29/08/2024
|
$7.16
|
$7.17
|
$7.05
|
$7.14
|
535
|
|
28/08/2024
|
$7.09
|
$7.12
|
$7.06
|
$7.06
|
8,485
|
|
27/08/2024
|
$7.11
|
$7.14
|
$7.03
|
$7.03
|
17,500
|
|
26/08/2024
|
$7.08
|
$7.11
|
$7.02
|
$7.04
|
9,325
|
|
23/08/2024
|
$7.08
|
$7.11
|
$7.02
|
$7.04
|
9,325
|
|
22/08/2024
|
$7.08
|
$7.11
|
$7.02
|
$7.04
|
9,325
|
|
21/08/2024
|
$7.03
|
$7.11
|
$7.03
|
$7.08
|
7,393
|
|
20/08/2024
|
$7.05
|
$7.08
|
$7.01
|
$7.02
|
5,652
|
|
19/08/2024
|
$6.91
|
$6.99
|
$6.85
|
$6.98
|
693
|
|
16/08/2024
|
$6.91
|
$6.95
|
$6.84
|
$6.87
|
3,315
|
|
15/08/2024
|
$6.86
|
$6.91
|
$6.75
|
$6.89
|
1,308
|
|
14/08/2024
|
$6.84
|
$6.86
|
$6.77
|
$6.79
|
6,951
|
|
13/08/2024
|
$6.77
|
$6.82
|
$6.73
|
$6.80
|
2,247
|
|
12/08/2024
|
$6.74
|
$6.79
|
$6.72
|
$6.73
|
4,454
|
|
09/08/2024
|
$6.77
|
$6.82
|
$6.73
|
$6.76
|
23,745
|
|
08/08/2024
|
$6.68
|
$6.69
|
$6.55
|
$6.69
|
3,542
|
|
07/08/2024
|
$6.71
|
$6.76
|
$6.69
|
$6.69
|
2,753
|
|
06/08/2024
|
$6.69
|
$6.75
|
$6.65
|
$6.71
|
9,851
|
|
05/08/2024
|
$6.75
|
$6.89
|
$6.27
|
$6.64
|
32,011
|
|
02/08/2024
|
$6.95
|
$6.97
|
$6.77
|
$6.77
|
1,808
|
|
01/08/2024
|
$7.08
|
$7.08
|
$6.97
|
$6.98
|
567
|
|
31/07/2024
|
$7.08
|
$7.11
|
$7.03
|
$7.08
|
1,077
|
|
30/07/2024
|
$7.08
|
$7.11
|
$7.04
|
$7.04
|
37,557
|
|
29/07/2024
|
$7.12
|
$7.16
|
$7.04
|
$7.04
|
3,176
|
|
26/07/2024
|
$7.10
|
$7.15
|
$7.05
|
$7.10
|
2,832
|
|
25/07/2024
|
$7.00
|
$7.17
|
$6.96
|
$7.10
|
9,644
|
|
24/07/2024
|
$6.95
|
$6.99
|
$6.94
|
$6.98
|
6,045
|
|
23/07/2024
|
$7.02
|
$7.02
|
$6.96
|
$6.99
|
5,849
|
|
22/07/2024
|
$6.94
|
$7.03
|
$6.92
|
$6.95
|
1,363
|
|
19/07/2024
|
$6.92
|
$6.97
|
$6.91
|
$6.91
|
5,309
|
|
18/07/2024
|
$7.06
|
$7.10
|
$7.01
|
$7.01
|
7,572
|
|
17/07/2024
|
$7.12
|
$7.12
|
$7.01
|
$7.01
|
14,641
|
|
16/07/2024
|
$7.01
|
$7.10
|
$7.01
|
$7.09
|
2,097
|
|
15/07/2024
|
$7.05
|
$7.05
|
$6.96
|
$6.99
|
3,806
|
|
12/07/2024
|
$6.96
|
$7.03
|
$6.96
|
$6.99
|
18,360
|
|
11/07/2024
|
$6.86
|
$6.92
|
$6.76
|
$6.92
|
1,590
|
|
10/07/2024
|
$6.70
|
$6.73
|
$6.65
|
$6.71
|
3,360
|
|
09/07/2024
|
$6.65
|
$6.66
|
$6.59
|
$6.62
|
7,279
|
|
08/07/2024
|
$6.52
|
$6.63
|
$6.50
|
$6.59
|
13,487
|
|
05/07/2024
|
$6.50
|
$6.51
|
$6.45
|
$6.49
|
2,394
|
|
04/07/2024
|
$6.46
|
$6.49
|
$6.45
|
$6.47
|
9,755
|
|
03/07/2024
|
$6.50
|
$6.56
|
$6.47
|
$6.47
|
10,551
|
|
02/07/2024
|
$6.59
|
$6.62
|
$6.53
|
$6.55
|
110,466
|
|
01/07/2024
|
$6.63
|
$6.67
|
$6.59
|
$6.62
|
5,077
|
|
28/06/2024
|
$6.60
|
$6.66
|
$6.58
|
$6.58
|
2,842
|
|
27/06/2024
|
$6.60
|
$6.67
|
$6.58
|
$6.61
|
38,484
|
|
26/06/2024
|
$6.72
|
$6.75
|
$6.63
|
$6.75
|
4,079
|
|
25/06/2024
|
$6.71
|
$6.75
|
$6.64
|
$6.75
|
23,787
|
|
24/06/2024
|
$6.58
|
$6.73
|
$6.57
|
$6.73
|
139,472
|
|
21/06/2024
|
$6.56
|
$6.59
|
$6.54
|
$6.55
|
2,252
|
|
20/06/2024
|
$6.42
|
$6.46
|
$6.35
|
$6.46
|
5,058
|
|
19/06/2024
|
$6.43
|
$6.47
|
$6.39
|
$6.41
|
731
|
|
18/06/2024
|
$6.48
|
$6.52
|
$6.43
|
$6.45
|
4,190
|
|
17/06/2024
|
$6.51
|
$6.59
|
$6.47
|
$6.47
|
12,062
|
|
14/06/2024
|
$6.54
|
$6.62
|
$6.50
|
$6.53
|
8,908
|
|
13/06/2024
|
$6.57
|
$6.67
|
$6.56
|
$6.59
|
406
|
|
12/06/2024
|
$6.56
|
$6.68
|
$6.54
|
$6.62
|
1,569
|
|
11/06/2024
|
$6.57
|
$6.61
|
$6.49
|
$6.52
|
1,584
|
|
10/06/2024
|
$6.61
|
$6.61
|
$6.46
|
$6.52
|
162
|
|
07/06/2024
|
$6.58
|
$6.62
|
$6.51
|
$6.57
|
11,696
|
|
06/06/2024
|
$6.60
|
$6.66
|
$6.59
|
$6.60
|
2,083
|
|
05/06/2024
|
$6.50
|
$6.58
|
$6.47
|
$6.58
|
29,536
|
|
04/06/2024
|
$6.52
|
$6.53
|
$6.44
|
$6.48
|
52,797
|
|
03/06/2024
|
$6.44
|
$6.57
|
$6.40
|
$6.56
|
24,148
|
|
31/05/2024
|
$6.34
|
$6.44
|
$6.30
|
$6.39
|
10,879
|
|
30/05/2024
|
$6.29
|
$6.30
|
$6.23
|
$6.29
|
1,049
|
|
29/05/2024
|
$6.27
|
$6.36
|
$6.23
|
$6.24
|
3,053
|
|
28/05/2024
|
$6.44
|
$6.50
|
$6.32
|
$6.35
|
3,510
|
|
27/05/2024
|
$6.57
|
$6.46
|
$6.42
|
$6.45
|
114
|
|
24/05/2024
|
$6.57
|
$6.46
|
$6.42
|
$6.45
|
114
|
|
23/05/2024
|
$6.57
|
$6.57
|
$6.45
|
$6.48
|
11,820
|
|
22/05/2024
|
$6.46
|
$6.53
|
$6.44
|
$6.53
|
4,397
|
|
21/05/2024
|
$6.51
|
$6.51
|
$6.45
|
$6.45
|
4,558
|
|
20/05/2024
|
$6.42
|
$6.47
|
$6.42
|
$6.46
|
3,208
|
|
17/05/2024
|
$6.42
|
$6.50
|
$6.40
|
$6.43
|
4,156
|
|
16/05/2024
|
$6.46
|
$6.51
|
$6.45
|
$6.46
|
1,787
|
|
15/05/2024
|
$6.41
|
$6.47
|
$6.38
|
$6.47
|
1,973
|
|
14/05/2024
|
$6.37
|
$6.41
|
$6.35
|
$6.38
|
1,293
|
|
13/05/2024
|
$6.29
|
$6.37
|
$6.27
|
$6.37
|
76
|
|
10/05/2024
|
$6.37
|
$6.39
|
$6.31
|
$6.31
|
35,065
|
|
09/05/2024
|
$6.33
|
$6.34
|
$6.29
|
$6.32
|
1,860
|
|
08/05/2024
|
$6.33
|
$6.38
|
$6.33
|
$6.34
|
5,371
|
|
07/05/2024
|
$6.39
|
$6.39
|
$6.30
|
$6.36
|
1,204
|
|
06/05/2024
|
$6.32
|
$6.43
|
$6.30
|
$6.33
|
8,395
|
|
03/05/2024
|
$6.32
|
$6.43
|
$6.30
|
$6.33
|
8,395
|
|
02/05/2024
|
$6.21
|
$6.26
|
$6.20
|
$6.21
|
17,247
|
|
01/05/2024
|
$6.12
|
$6.16
|
$5.98
|
$6.09
|
2,958
|
|
30/04/2024
|
$6.09
|
$6.12
|
$6.08
|
$6.08
|
453
|
|
29/04/2024
|
$6.00
|
$6.11
|
$6.00
|
$6.10
|
34,806
|
|
26/04/2024
|
$6.03
|
$5.98
|
$5.92
|
$5.97
|
342
|
|
25/04/2024
|
$6.03
|
$6.09
|
$5.91
|
$5.91
|
35
|
|
24/04/2024
|
$6.03
|
$6.06
|
$6.03
|
$6.03
|
15,992
|
|
23/04/2024
|
$5.96
|
$6.08
|
$5.96
|
$6.05
|
23,378
|
|
22/04/2024
|
$5.92
|
$5.95
|
$5.91
|
$5.92
|
10,291
|
|
19/04/2024
|
$5.85
|
$5.93
|
$5.85
|
$5.90
|
146,591
|
|
18/04/2024
|
$5.92
|
$5.99
|
$5.89
|
$5.93
|
1,223,924
|
|
17/04/2024
|
$5.99
|
$6.00
|
$5.96
|
$5.96
|
835
|
|
16/04/2024
|
$6.00
|
$6.02
|
$5.97
|
$6.02
|
46,890
|
|
15/04/2024
|
$6.13
|
$6.17
|
$6.08
|
$6.07
|
2,518
|
|
12/04/2024
|
$6.16
|
$6.24
|
$6.14
|
$6.14
|
9,971
|
|
11/04/2024
|
$6.20
|
$6.23
|
$6.19
|
$6.19
|
2,881
|
|
10/04/2024
|
$6.29
|
$6.32
|
$6.14
|
$6.16
|
20,284
|
|
09/04/2024
|
$6.27
|
$6.28
|
$6.14
|
$6.26
|
4,792
|
|
08/04/2024
|
$6.22
|
$6.23
|
$6.18
|
$6.21
|
66,836
|
|
05/04/2024
|
$6.20
|
$6.23
|
$6.12
|
$6.20
|
48,243
|
|
04/04/2024
|
$6.29
|
$6.31
|
$6.22
|
$6.29
|
4,292
|
|
03/04/2024
|
$6.25
|
$6.31
|
$6.20
|
$6.27
|
1,296
|
|
02/04/2024
|
$6.42
|
$6.47
|
$6.28
|
$6.31
|
16,496
|
|
01/04/2024
|
$6.48
|
$6.51
|
$6.44
|
$6.44
|
13,781
|
|
29/03/2024
|
$6.48
|
$6.51
|
$6.44
|
$6.44
|
13,781
|
|
28/03/2024
|
$6.48
|
$6.51
|
$6.44
|
$6.44
|
13,781
|
|
27/03/2024
|
$6.42
|
$6.43
|
$6.32
|
$6.43
|
6,159
|
|
26/03/2024
|
$6.37
|
$6.41
|
$6.35
|
$6.37
|
686
|
|
25/03/2024
|
$6.37
|
$6.41
|
$6.34
|
$6.36
|
7,187
|
|
22/03/2024
|
$6.43
|
$6.46
|
$6.36
|
$6.37
|
10,893
|
|
21/03/2024
|
$6.45
|
$6.48
|
$6.40
|
$6.43
|
35,455
|
|
20/03/2024
|
$6.33
|
$6.39
|
$6.27
|
$6.30
|
5,502
|