iShares NASDAQ US Biotechnology UCITS ETF (ETR:2B70)
Germany · Delayed Price · Currency is EUR 9.00
-0.16 (-1.76%)
Sep 23, 2026, 5:35 PM CET
ETR:2B70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.17 | 9.19 | 9.00 | 9.00 | - | -1.76% | 212,270 |
| Sep 22, 2026 | 8.97 | 9.17 | 8.96 | 9.16 | 9.16 | 2.31% | 371,361 |
| Sep 21, 2026 | 8.89 | 9.00 | 8.85 | 8.96 | 8.96 | 0.77% | 365,591 |
| Sep 18, 2026 | 8.97 | 8.99 | 8.88 | 8.89 | 8.89 | -0.87% | 255,952 |
| Sep 17, 2026 | 8.82 | 8.97 | 8.81 | 8.97 | 8.97 | 2.41% | 71,876 |
| Sep 16, 2026 | 8.72 | 8.79 | 8.72 | 8.76 | 8.76 | 0.97% | 169,325 |
| Sep 15, 2026 | 8.81 | 8.82 | 8.64 | 8.67 | 8.67 | -1.41% | 121,648 |
| Sep 14, 2026 | 8.74 | 8.86 | 8.74 | 8.80 | 8.80 | 0.99% | 393,298 |
| Sep 11, 2026 | 8.73 | 8.80 | 8.70 | 8.71 | 8.71 | 0.24% | 193,537 |
| Sep 10, 2026 | 8.82 | 8.84 | 8.69 | 8.69 | 8.69 | -1.50% | 143,422 |
| Sep 9, 2026 | 8.86 | 8.88 | 8.79 | 8.82 | 8.82 | -0.88% | 317,574 |
| Sep 8, 2026 | 8.98 | 9.05 | 8.82 | 8.90 | 8.90 | -0.86% | 388,717 |
| Sep 7, 2026 | 9.02 | 9.03 | 8.97 | 8.98 | 8.98 | -1.15% | 100,604 |
| Sep 4, 2026 | 9.15 | 9.16 | 9.05 | 9.08 | 9.08 | -0.33% | 140,476 |
| Sep 3, 2026 | 9.15 | 9.22 | 9.06 | 9.11 | 9.11 | 0.66% | 165,992 |
| Sep 2, 2026 | 9.07 | 9.24 | 9.04 | 9.05 | 9.05 | 0.66% | 172,389 |
| Sep 1, 2026 | 8.97 | 9.02 | 8.91 | 8.99 | 8.99 | 1.12% | 321,178 |
| Aug 31, 2026 | 8.94 | 8.95 | 8.83 | 8.89 | 8.89 | -1.21% | 183,850 |
| Aug 28, 2026 | 9.19 | 9.20 | 8.97 | 9.00 | 9.00 | -1.64% | 311,741 |
| Aug 27, 2026 | 9.16 | 9.20 | 9.12 | 9.15 | 9.15 | -0.17% | 127,329 |
| Aug 26, 2026 | 9.23 | 9.24 | 9.13 | 9.17 | 9.17 | -0.75% | 203,358 |
| Aug 25, 2026 | 9.08 | 9.25 | 9.07 | 9.23 | 9.23 | 2.26% | 211,338 |
| Aug 24, 2026 | 9.11 | 9.13 | 8.96 | 9.03 | 9.03 | -1.37% | 205,440 |
| Aug 21, 2026 | 8.99 | 9.18 | 8.97 | 9.16 | 9.16 | 0.87% | 136,826 |
| Aug 20, 2026 | 9.21 | 9.22 | 9.00 | 9.08 | 9.08 | -0.09% | 243,328 |
| Aug 19, 2026 | 8.76 | 9.17 | 8.75 | 9.08 | 9.08 | 3.97% | 380,392 |
| Aug 18, 2026 | 8.69 | 8.76 | 8.68 | 8.74 | 8.74 | 1.01% | 181,842 |
| Aug 17, 2026 | 8.55 | 8.66 | 8.50 | 8.65 | 8.65 | 1.82% | 199,431 |
| Aug 14, 2026 | 8.60 | 8.61 | 8.44 | 8.50 | 8.50 | -2.03% | 155,671 |
| Aug 13, 2026 | 8.73 | 8.74 | 8.66 | 8.67 | 8.67 | -0.47% | 105,190 |
| Aug 12, 2026 | 8.66 | 8.71 | 8.58 | 8.71 | 8.71 | 0.69% | 98,868 |
| Aug 11, 2026 | 8.67 | 8.71 | 8.63 | 8.65 | 8.65 | 0.19% | 63,658 |
| Aug 10, 2026 | 8.55 | 8.66 | 8.53 | 8.64 | 8.64 | 2.03% | 164,209 |
| Aug 7, 2026 | 8.43 | 8.51 | 8.42 | 8.46 | 8.46 | 0.65% | 191,172 |
| Aug 6, 2026 | 8.41 | 8.50 | 8.37 | 8.41 | 8.41 | 0.82% | 192,097 |
| Aug 5, 2026 | 8.33 | 8.46 | 8.32 | 8.34 | 8.34 | 1.39% | 202,034 |
| Aug 4, 2026 | 8.16 | 8.23 | 8.13 | 8.23 | 8.23 | 1.13% | 178,094 |
| Aug 3, 2026 | 8.19 | 8.23 | 8.07 | 8.14 | 8.14 | 0.12% | 318,732 |
| Jul 31, 2026 | 8.35 | 8.37 | 8.13 | 8.13 | 8.13 | -0.39% | 296,795 |
| Jul 30, 2026 | 8.33 | 8.33 | 8.13 | 8.16 | 8.16 | -2.78% | 218,119 |
| Jul 29, 2026 | 8.43 | 8.47 | 8.37 | 8.39 | 8.39 | 0.10% | 231,067 |
| Jul 28, 2026 | 8.36 | 8.46 | 8.35 | 8.38 | 8.38 | -0.17% | 180,581 |
| Jul 27, 2026 | 8.39 | 8.47 | 8.37 | 8.40 | 8.40 | 0.61% | 209,104 |
| Jul 24, 2026 | 8.36 | 8.42 | 8.31 | 8.35 | 8.35 | 0.06% | 81,495 |
| Jul 23, 2026 | 8.27 | 8.40 | 8.23 | 8.34 | 8.34 | 0.11% | 271,672 |
| Jul 22, 2026 | 8.34 | 8.38 | 8.31 | 8.33 | 8.33 | 0.18% | 191,069 |
| Jul 21, 2026 | 8.27 | 8.35 | 8.21 | 8.32 | 8.32 | -0.02% | 159,159 |
| Jul 20, 2026 | 8.36 | 8.46 | 8.32 | 8.32 | 8.32 | -0.72% | 165,363 |
| Jul 17, 2026 | 8.32 | 8.44 | 8.23 | 8.38 | 8.38 | 0.34% | 415,632 |
| Jul 16, 2026 | 8.36 | 8.40 | 8.31 | 8.35 | 8.35 | 0.31% | 220,629 |