iShares NASDAQ US Biotechnology UCITS ETF (ETR:2B70)
Germany · Delayed Price · Currency is EUR 5.56
-0.12 (-2.06%)
Aug 6, 2025, 5:36 PM CET
ETR:2B70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5.68 | 5.68 | 5.53 | 5.56 | 5.56 | -2.11% | 112,300 |
| Aug 5, 2025 | 5.71 | 5.75 | 5.65 | 5.68 | 5.68 | -0.35% | 194,360 |
| Aug 4, 2025 | 5.65 | 5.70 | 5.64 | 5.70 | 5.70 | 2.15% | 77,483 |
| Aug 1, 2025 | 5.66 | 5.66 | 5.55 | 5.58 | 5.58 | -3.12% | 274,444 |
| Jul 31, 2025 | 5.71 | 5.79 | 5.70 | 5.76 | 5.76 | 0.17% | 64,690 |
| Jul 30, 2025 | 5.65 | 5.78 | 5.65 | 5.75 | 5.75 | 1.77% | 441,575 |
| Jul 29, 2025 | 5.68 | 5.71 | 5.65 | 5.65 | 5.65 | -0.35% | 92,673 |
| Jul 28, 2025 | 5.69 | 5.71 | 5.66 | 5.67 | 5.67 | 1.25% | 95,617 |
| Jul 25, 2025 | 5.63 | 5.66 | 5.60 | 5.60 | 5.60 | -0.53% | 84,814 |
| Jul 24, 2025 | 5.64 | 5.67 | 5.63 | 5.63 | 5.63 | -0.18% | 82,573 |
| Jul 23, 2025 | 5.58 | 5.66 | 5.58 | 5.64 | 5.64 | 1.99% | 95,530 |
| Jul 22, 2025 | 5.49 | 5.54 | 5.46 | 5.53 | 5.53 | 0.91% | 61,078 |
| Jul 21, 2025 | 5.51 | 5.54 | 5.48 | 5.48 | 5.48 | -1.62% | 66,947 |
| Jul 18, 2025 | 5.60 | 5.61 | 5.55 | 5.57 | 5.57 | -0.89% | 55,884 |
| Jul 17, 2025 | 5.60 | 5.63 | 5.58 | 5.62 | 5.62 | 2.74% | 46,311 |
| Jul 16, 2025 | 5.45 | 5.58 | 5.45 | 5.47 | 5.47 | -0.55% | 51,593 |
| Jul 15, 2025 | 5.57 | 5.59 | 5.50 | 5.50 | 5.50 | -0.72% | 97,973 |
| Jul 14, 2025 | 5.47 | 5.56 | 5.46 | 5.54 | 5.54 | 0.54% | 61,210 |
| Jul 11, 2025 | 5.58 | 5.59 | 5.49 | 5.51 | 5.51 | -1.08% | 84,620 |
| Jul 10, 2025 | 5.49 | 5.60 | 5.49 | 5.57 | 5.57 | 1.83% | 60,890 |
| Jul 9, 2025 | 5.38 | 5.49 | 5.37 | 5.47 | 5.47 | 1.30% | 86,713 |
| Jul 8, 2025 | 5.33 | 5.42 | 5.32 | 5.40 | 5.40 | 1.31% | 113,971 |
| Jul 7, 2025 | 5.37 | 5.40 | 5.31 | 5.33 | 5.33 | -0.19% | 65,993 |
| Jul 4, 2025 | 5.35 | 5.37 | 5.33 | 5.34 | 5.34 | -0.56% | 74,247 |
| Jul 3, 2025 | 5.35 | 5.41 | 5.34 | 5.37 | 5.37 | 0.19% | 178,991 |
| Jul 2, 2025 | 5.30 | 5.37 | 5.26 | 5.36 | 5.36 | 1.13% | 1,854,736 |
| Jul 1, 2025 | 5.24 | 5.30 | 5.18 | 5.30 | 5.30 | 0.76% | 168,751 |
| Jun 30, 2025 | 5.27 | 5.28 | 5.25 | 5.26 | 5.26 | -0.38% | 93,422 |
| Jun 27, 2025 | 5.28 | 5.29 | 5.25 | 5.28 | 5.28 | 0.19% | 50,239 |
| Jun 26, 2025 | 5.28 | 5.28 | 5.25 | 5.27 | 5.27 | -0.19% | 53,058 |
| Jun 25, 2025 | 5.34 | 5.36 | 5.27 | 5.28 | 5.28 | -0.75% | 93,462 |
| Jun 24, 2025 | 5.30 | 5.33 | 5.27 | 5.32 | 5.32 | 0.95% | 111,922 |
| Jun 23, 2025 | 5.30 | 5.36 | 5.27 | 5.27 | 5.27 | -0.57% | 277,719 |
| Jun 20, 2025 | 5.31 | 5.37 | 5.28 | 5.30 | 5.30 | 0.38% | 130,595 |
| Jun 19, 2025 | 5.34 | 5.35 | 5.28 | 5.28 | 5.28 | -1.31% | 9,900 |
| Jun 18, 2025 | 5.31 | 5.36 | 5.28 | 5.35 | 5.35 | 0.19% | 118,276 |
| Jun 17, 2025 | 5.36 | 5.37 | 5.32 | 5.34 | 5.34 | -0.37% | 74,458 |
| Jun 16, 2025 | 5.42 | 5.43 | 5.32 | 5.36 | 5.36 | -0.92% | 231,626 |
| Jun 13, 2025 | 5.37 | 5.43 | 5.36 | 5.41 | 5.41 | - | 99,177 |
| Jun 12, 2025 | 5.40 | 5.43 | 5.34 | 5.41 | 5.41 | -1.28% | 120,402 |
| Jun 11, 2025 | 5.51 | 5.52 | 5.46 | 5.48 | 5.48 | -0.36% | 79,940 |
| Jun 10, 2025 | 5.46 | 5.51 | 5.45 | 5.50 | 5.50 | 1.48% | 122,791 |
| Jun 9, 2025 | 5.44 | 5.47 | 5.39 | 5.42 | 5.42 | -0.18% | 116,519 |
| Jun 6, 2025 | 5.36 | 5.44 | 5.34 | 5.43 | 5.43 | 1.31% | 67,380 |
| Jun 5, 2025 | 5.34 | 5.36 | 5.25 | 5.36 | 5.36 | -0.19% | 96,651 |
| Jun 4, 2025 | 5.37 | 5.40 | 5.34 | 5.37 | 5.37 | 0.19% | 51,718 |
| Jun 3, 2025 | 5.26 | 5.36 | 5.25 | 5.36 | 5.36 | 2.10% | 83,388 |
| Jun 2, 2025 | 5.20 | 5.27 | 5.16 | 5.25 | 5.25 | 0.57% | 223,969 |
| May 30, 2025 | 5.33 | 5.33 | 5.19 | 5.22 | 5.22 | -2.06% | 182,008 |
| May 29, 2025 | 5.34 | 5.36 | 5.23 | 5.33 | 5.33 | 0.57% | 70,318 |