Select a section

SEARCH

Invesco Markets Invesco Nasdaq Biotech Ucits ETF

(SBIO)

Sector: n/a

$46.97

$-0.44 -0.93

Last updated: 17:10:02

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
25/07/2025	$47.27	$47.39	$46.97	$46.97	6,271
24/07/2025	$47.41	$47.81	$47.03	$47.41	2,113
23/07/2025	$46.82	$47.47	$46.76	$47.31	7,739
22/07/2025	$45.83	$46.34	$45.64	$46.34	8,756
21/07/2025	$45.93	$46.19	$45.69	$45.84	13,354
18/07/2025	$46.51	$46.69	$46.30	$46.34	7,803
17/07/2025	$46.25	$46.58	$46.18	$46.49	76,946
16/07/2025	$45.28	$46.13	$45.26	$45.71	30,411
15/07/2025	$46.39	$46.56	$45.48	$45.55	109,880
14/07/2025	$45.58	$46.36	$45.58	$46.29	82,041
11/07/2025	$46.46	$46.52	$45.88	$46.03	23,920
10/07/2025	$46.04	$46.71	$45.88	$46.51	90,613
09/07/2025	$45.00	$45.96	$44.79	$45.78	41,839
08/07/2025	$44.66	$45.22	$44.57	$45.12	14,689
07/07/2025	$44.98	$45.24	$44.58	$44.58	10,772
04/07/2025	$45.08	$45.20	$44.82	$44.94	1,231
03/07/2025	$45.16	$45.39	$44.88	$45.03	111,237
02/07/2025	$44.52	$45.13	$44.25	$45.10	60,786
01/07/2025	$44.00	$44.53	$43.74	$44.53	83,943
30/06/2025	$44.10	$44.15	$43.88	$44.06	61,053
27/06/2025	$44.21	$44.32	$43.90	$44.16	65,968
26/06/2025	$44.11	$44.19	$43.94	$44.06	53,894
25/06/2025	$44.39	$44.43	$43.71	$43.80	83,017
24/06/2025	$43.89	$44.18	$43.59	$44.17	73,567
23/06/2025	$43.70	$43.89	$43.47	$43.47	111,438
20/06/2025	$43.61	$44.27	$43.43	$43.58	44,279
19/06/2025	$43.65	$43.75	$43.38	$43.38	6,051
18/06/2025	$43.71	$44.14	$43.47	$44.09	65,117
17/06/2025	$44.12	$44.39	$43.96	$44.00	47,150
16/06/2025	$44.76	$44.95	$44.25	$44.40	132,386
13/06/2025	$44.23	$44.73	$44.10	$44.65	78,678
12/06/2025	$44.36	$44.88	$44.23	$44.72	108,987
11/06/2025	$44.83	$45.17	$44.65	$45.02	27,493
10/06/2025	$44.50	$45.00	$44.41	$44.90	67,868
09/06/2025	$44.38	$44.57	$43.92	$44.25	81,853
06/06/2025	$43.69	$44.23	$43.52	$44.20	19,441
05/06/2025	$43.52	$43.81	$43.13	$43.78	21,947
04/06/2025	$43.66	$44.01	$43.43	$43.82	33,213
03/06/2025	$43.03	$43.57	$42.84	$43.51	39,112
02/06/2025	$42.28	$43.06	$42.10	$42.82	83,077
30/05/2025	$43.18	$43.32	$41.93	$42.35	115,345
29/05/2025	$43.18	$43.26	$42.60	$43.26	48,758
28/05/2025	$42.70	$42.90	$42.68	$42.77	25,713
27/05/2025	$42.76	$43.32	$42.60	$42.94	15,711
26/05/2025	$42.53	$42.64	$41.69	$42.23	10,299
23/05/2025	$42.53	$42.64	$41.69	$42.23	10,299
22/05/2025	$42.66	$42.75	$42.14	$42.32	64,333
21/05/2025	$43.34	$43.46	$42.92	$43.06	17,237
20/05/2025	$42.54	$43.07	$42.54	$43.07	39,564
19/05/2025	$41.68	$42.67	$41.68	$42.24	73,098
16/05/2025	$41.61	$42.01	$41.49	$41.49	16,731
15/05/2025	$41.02	$41.12	$40.58	$41.08	44,525
14/05/2025	$41.50	$41.85	$40.76	$40.76	60,798
13/05/2025	$42.20	$42.38	$41.33	$41.51	50,341
12/05/2025	$40.70	$42.31	$40.19	$41.97	82,141
09/05/2025	$41.34	$41.79	$41.09	$41.09	29,207
08/05/2025	$41.39	$41.50	$40.39	$41.13	28,422
07/05/2025	$41.89	$41.89	$41.11	$41.24	1,316
06/05/2025	$43.89	$43.92	$42.61	$42.67	22,590
05/05/2025	$44.06	$44.57	$43.95	$44.23	4,465
02/05/2025	$44.06	$44.57	$43.95	$44.23	4,465
01/05/2025	$44.16	$44.76	$43.09	$43.94	31,810
30/04/2025	$43.64	$43.76	$43.12	$43.72	28,146
29/04/2025	$43.46	$43.55	$42.76	$43.46	50,093
28/04/2025	$43.10	$43.65	$42.38	$43.19	45,943
25/04/2025	$43.29	$43.47	$42.60	$43.09	47,891
24/04/2025	$42.68	$43.16	$42.50	$43.08	57,302
23/04/2025	$42.67	$43.23	$42.43	$42.81	10,520
22/04/2025	$41.32	$41.77	$40.97	$41.77	17,302
21/04/2025	$41.14	$41.21	$40.81	$40.90	2,367
18/04/2025	$41.14	$41.21	$40.81	$40.90	2,367
17/04/2025	$41.14	$41.21	$40.81	$40.90	2,367
16/04/2025	$41.61	$41.65	$40.95	$41.19	13,397
15/04/2025	$41.67	$41.99	$41.43	$41.43	18,035
14/04/2025	$40.33	$41.48	$40.33	$41.43	33,058
11/04/2025	$39.68	$39.92	$39.16	$39.35	11,990
10/04/2025	$40.87	$41.15	$38.62	$38.62	856
09/04/2025	$38.61	$38.88	$36.48	$37.50	3,404
08/04/2025	$40.48	$40.94	$40.07	$40.07	18,048
07/04/2025	$39.22	$41.00	$38.50	$39.34	18,620
04/04/2025	$42.77	$42.83	$41.20	$41.42	8,156
03/04/2025	$42.44	$43.62	$42.44	$42.94	17,538
02/04/2025	$42.76	$43.64	$42.43	$43.64	20,509
01/04/2025	$43.99	$44.48	$43.59	$43.95	6,051
31/03/2025	$44.77	$45.03	$43.38	$43.79	44,571
28/03/2025	$45.37	$45.67	$44.88	$45.07	824
27/03/2025	$45.29	$45.45	$45.17	$45.37	419
26/03/2025	$46.25	$46.25	$45.17	$45.17	1,352
25/03/2025	$46.63	$46.68	$46.00	$46.00	1,436
24/03/2025	$46.62	$46.76	$46.38	$46.62	5,868
21/03/2025	$45.81	$46.18	$45.77	$46.18	1,208
20/03/2025	$46.34	$46.72	$45.99	$45.99	505
19/03/2025	$46.00	$46.13	$45.90	$45.96	5,848
18/03/2025	$46.83	$46.83	$46.19	$46.42	15,865
17/03/2025	$45.83	$46.44	$45.80	$46.41	19,601
14/03/2025	$45.98	$46.43	$45.98	$46.09	8,092
13/03/2025	$46.06	$46.65	$45.87	$46.05	5,680
12/03/2025	$46.25	$47.12	$45.97	$46.24	1,008
11/03/2025	$46.81	$47.00	$45.46	$45.63	9,779
10/03/2025	$46.60	$47.01	$46.32	$47.01	6,605
07/03/2025	$46.68	$47.04	$46.52	$46.68	13,811
06/03/2025	$46.82	$46.94	$46.39	$46.94	23,015
05/03/2025	$46.26	$46.64	$46.25	$46.25	44,962
04/03/2025	$46.06	$46.09	$45.60	$45.92	9,116
03/03/2025	$47.03	$47.15	$46.42	$46.63	35,993
28/02/2025	$46.34	$46.44	$46.11	$46.33	12,556
27/02/2025	$46.91	$47.17	$46.49	$47.07	32,701
26/02/2025	$47.28	$47.31	$46.86	$47.26	16,810
25/02/2025	$47.19	$47.49	$46.87	$46.87	6,332
24/02/2025	$47.83	$48.05	$47.51	$47.62	11,589
21/02/2025	$47.80	$49.14	$47.62	$47.86	30,987
20/02/2025	$47.44	$47.72	$47.33	$47.72	14,609
19/02/2025	$47.09	$47.43	$46.86	$47.40	35,009
18/02/2025	$47.07	$47.48	$46.86	$47.12	41,736
17/02/2025	$46.94	$47.07	$46.83	$46.96	1,931
14/02/2025	$47.00	$47.42	$46.94	$47.07	70,309
13/02/2025	$46.24	$46.64	$46.19	$46.63	38,663
12/02/2025	$45.84	$46.12	$45.36	$45.76	61,761
11/02/2025	$46.07	$46.08	$45.50	$46.34	54,481
10/02/2025	$46.62	$46.80	$46.26	$46.34	72,899
07/02/2025	$47.51	$47.54	$46.79	$46.79	147,452
06/02/2025	$48.31	$48.53	$47.92	$48.13	101,350
05/02/2025	$46.89	$48.13	$46.89	$48.13	74,224
04/02/2025	$46.76	$47.26	$46.46	$46.82	212,059
03/02/2025	$45.85	$46.99	$45.85	$46.82	119,406
31/01/2025	$47.48	$47.56	$47.26	$47.51	57,330
30/01/2025	$46.94	$47.26	$46.79	$47.13	29,925
29/01/2025	$46.84	$47.25	$46.81	$47.01	25,236
28/01/2025	$46.67	$47.21	$46.63	$47.06	33,407
27/01/2025	$46.29	$47.31	$45.71	$47.06	48,551