iShares NASDAQ US Biotechnology UCITS ETF (LON:BTEC)
London · Delayed Price · Currency is GBP · Price in USD 8.39
-0.14 (-1.67%)
Apr 29, 2026, 4:35 PM GMT
LON:BTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.50 | 8.51 | 8.36 | 8.39 | 8.39 | -1.66% | 303,882 |
| Apr 28, 2026 | 8.56 | 8.57 | 8.53 | 8.54 | 8.54 | -1.10% | 30,831 |
| Apr 27, 2026 | 8.61 | 8.70 | 8.57 | 8.63 | 8.63 | 0.78% | 126,149 |
| Apr 24, 2026 | 8.69 | 8.74 | 8.56 | 8.56 | 8.56 | -2.17% | 55,632 |
| Apr 23, 2026 | 8.78 | 8.84 | 8.74 | 8.75 | 8.75 | -0.70% | 81,863 |
| Apr 22, 2026 | 8.87 | 8.88 | 8.81 | 8.82 | 8.82 | 0.24% | 94,377 |
| Apr 21, 2026 | 8.91 | 8.94 | 8.78 | 8.79 | 8.79 | -1.28% | 165,204 |
| Apr 20, 2026 | 8.90 | 8.93 | 8.86 | 8.91 | 8.91 | -0.01% | 132,431 |
| Apr 17, 2026 | 8.80 | 8.93 | 8.78 | 8.91 | 8.91 | 1.30% | 140,419 |
| Apr 16, 2026 | 8.92 | 8.87 | 8.78 | 8.80 | 8.80 | 0.11% | 133,753 |
| Apr 15, 2026 | 8.85 | 8.92 | 8.78 | 8.79 | 8.79 | -0.71% | 211,058 |
| Apr 14, 2026 | 8.68 | 8.85 | 8.68 | 8.85 | 8.85 | 3.09% | 198,743 |
| Apr 13, 2026 | 8.48 | 8.71 | 8.41 | 8.58 | 8.58 | 0.35% | 49,831 |
| Apr 10, 2026 | 8.66 | 8.70 | 8.55 | 8.55 | 8.55 | -0.93% | 69,840 |
| Apr 9, 2026 | 8.63 | 8.66 | 8.54 | 8.63 | 8.63 | 0.23% | 33,585 |
| Apr 8, 2026 | 8.70 | 8.75 | 8.57 | 8.61 | 8.61 | 3.09% | 159,894 |
| Apr 7, 2026 | 8.50 | 8.50 | 8.35 | 8.36 | 8.36 | -1.74% | 79,180 |
| Apr 2, 2026 | 8.46 | 8.61 | 8.41 | 8.50 | 8.50 | -0.99% | 151,960 |
| Apr 1, 2026 | 8.54 | 8.65 | 8.53 | 8.59 | 8.59 | 2.41% | 167,932 |
| Mar 31, 2026 | 8.17 | 8.47 | 8.16 | 8.39 | 8.39 | 2.77% | 826,323 |
| Mar 30, 2026 | 8.09 | 8.19 | 8.07 | 8.16 | 8.16 | -0.04% | 92,327 |
| Mar 27, 2026 | 8.36 | 8.39 | 8.16 | 8.16 | 8.16 | -2.22% | 137,616 |
| Mar 26, 2026 | 8.37 | 8.40 | 8.26 | 8.35 | 8.35 | -0.20% | 235,441 |
| Mar 25, 2026 | 8.22 | 8.38 | 8.16 | 8.37 | 8.37 | 2.98% | 137,380 |
| Mar 24, 2026 | 8.19 | 8.24 | 8.03 | 8.12 | 8.12 | -0.98% | 225,617 |
| Mar 23, 2026 | 8.08 | 8.34 | 8.05 | 8.20 | 8.20 | -0.21% | 179,022 |
| Mar 20, 2026 | 8.35 | 8.36 | 8.22 | 8.22 | 8.22 | -0.04% | 41,428 |
| Mar 19, 2026 | 8.25 | 8.25 | 8.18 | 8.22 | 8.22 | -0.93% | 221,501 |
| Mar 18, 2026 | 8.49 | 8.49 | 8.25 | 8.30 | 8.30 | -1.52% | 121,877 |
| Mar 17, 2026 | 8.37 | 8.48 | 8.31 | 8.43 | 8.43 | 0.36% | 86,368 |
| Mar 16, 2026 | 8.37 | 8.47 | 8.30 | 8.40 | 8.40 | 1.01% | 79,190 |
| Mar 13, 2026 | 8.36 | 8.45 | 8.31 | 8.31 | 8.31 | -0.91% | 49,469 |
| Mar 12, 2026 | 8.58 | 8.58 | 8.37 | 8.39 | 8.39 | -2.48% | 102,389 |
| Mar 11, 2026 | 8.68 | 8.70 | 8.58 | 8.60 | 8.60 | -1.29% | 51,974 |
| Mar 10, 2026 | 8.69 | 8.73 | 8.58 | 8.72 | 8.72 | 2.61% | 108,117 |
| Mar 9, 2026 | 8.27 | 8.50 | 8.26 | 8.49 | 8.49 | 1.43% | 114,093 |
| Mar 6, 2026 | 8.51 | 8.54 | 8.30 | 8.37 | 8.37 | -1.32% | 86,675 |
| Mar 5, 2026 | 8.66 | 8.72 | 8.49 | 8.49 | 8.49 | -1.83% | 66,307 |
| Mar 4, 2026 | 8.58 | 8.66 | 8.52 | 8.64 | 8.64 | 1.56% | 65,195 |
| Mar 3, 2026 | 8.69 | 8.69 | 8.48 | 8.51 | 8.51 | -2.01% | 134,750 |
| Mar 2, 2026 | 8.69 | 8.81 | 8.64 | 8.69 | 8.69 | -1.08% | 96,841 |
| Feb 27, 2026 | 8.71 | 8.79 | 8.64 | 8.78 | 8.78 | 1.53% | 35,413 |
| Feb 26, 2026 | 8.85 | 8.85 | 8.61 | 8.65 | 8.65 | -1.96% | 111,864 |
| Feb 25, 2026 | 8.85 | 8.93 | 8.78 | 8.82 | 8.82 | 0.15% | 246,086 |
| Feb 24, 2026 | 8.76 | 8.83 | 8.75 | 8.81 | 8.81 | 0.80% | 162,088 |
| Feb 23, 2026 | 8.67 | 8.82 | 8.66 | 8.74 | 8.74 | 0.15% | 283,220 |
| Feb 20, 2026 | 8.75 | 8.79 | 8.64 | 8.73 | 8.73 | 0.23% | 97,146 |
| Feb 19, 2026 | 8.75 | 8.75 | 8.60 | 8.71 | 8.71 | -0.51% | 97,680 |
| Feb 18, 2026 | 8.68 | 8.76 | 8.67 | 8.75 | 8.75 | 0.89% | 204,840 |
| Feb 17, 2026 | 8.54 | 8.70 | 8.54 | 8.67 | 8.67 | 0.73% | 132,159 |