iShares NASDAQ US Biotechnology UCITS ETF (LON:BTEC)
London · Delayed Price · Currency is GBP · Price in USD 10.06
+0.07 (0.73%)
Aug 12, 2026, 4:55 PM GMT
LON:BTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 9.99 | 10.06 | 9.90 | 10.06 | - | 0.73% | 155,575 |
| Aug 11, 2026 | 10.00 | 10.05 | 9.96 | 9.99 | 9.99 | 0.03% | 85,953 |
| Aug 10, 2026 | 9.88 | 10.02 | 9.84 | 9.99 | 9.99 | 2.12% | 172,761 |
| Aug 7, 2026 | 9.69 | 9.88 | 9.67 | 9.78 | 9.78 | 1.01% | 244,174 |
| Aug 6, 2026 | 9.68 | 9.83 | 9.66 | 9.68 | 9.68 | 0.52% | 149,735 |
| Aug 5, 2026 | 9.59 | 9.80 | 9.58 | 9.63 | 9.63 | 1.61% | 146,225 |
| Aug 4, 2026 | 9.39 | 9.50 | 9.34 | 9.48 | 9.48 | 1.23% | 187,254 |
| Aug 3, 2026 | 9.48 | 9.49 | 9.28 | 9.36 | 9.36 | 0.01% | 112,925 |
| Jul 31, 2026 | 9.61 | 9.63 | 9.36 | 9.36 | 9.36 | -0.41% | 118,175 |
| Jul 30, 2026 | 9.51 | 9.57 | 9.32 | 9.40 | 9.40 | -1.60% | 173,826 |
| Jul 29, 2026 | 9.63 | 9.67 | 9.50 | 9.55 | 9.55 | -0.10% | 96,169 |
| Jul 28, 2026 | 9.51 | 9.62 | 9.47 | 9.56 | 9.56 | -0.08% | 177,217 |
| Jul 27, 2026 | 9.59 | 9.62 | 9.51 | 9.57 | 9.57 | 0.82% | 42,401 |
| Jul 24, 2026 | 9.53 | 9.57 | 9.45 | 9.49 | 9.49 | 0.13% | 159,688 |
| Jul 23, 2026 | 9.48 | 9.52 | 9.36 | 9.48 | 9.48 | -0.37% | 90,790 |
| Jul 22, 2026 | 9.51 | 9.61 | 9.47 | 9.52 | 9.52 | 0.11% | 106,419 |
| Jul 21, 2026 | 9.45 | 9.53 | 9.37 | 9.51 | 9.51 | - | 57,212 |
| Jul 20, 2026 | 9.56 | 9.67 | 9.49 | 9.51 | 9.51 | -1.07% | 69,023 |
| Jul 17, 2026 | 9.56 | 9.66 | 9.33 | 9.61 | 9.61 | 0.37% | 108,374 |
| Jul 16, 2026 | 9.61 | 9.62 | 9.51 | 9.57 | 9.57 | 0.63% | 211,568 |
| Jul 15, 2026 | 9.49 | 9.54 | 9.37 | 9.51 | 9.51 | 0.26% | 251,928 |
| Jul 14, 2026 | 9.53 | 9.63 | 9.43 | 9.49 | 9.49 | -0.42% | 427,472 |
| Jul 13, 2026 | 9.70 | 9.71 | 9.49 | 9.53 | 9.53 | -1.35% | 153,162 |
| Jul 10, 2026 | 9.96 | 9.97 | 9.61 | 9.66 | 9.66 | -2.60% | 300,288 |
| Jul 9, 2026 | 9.93 | 10.04 | 9.90 | 9.92 | 9.92 | 0.71% | 527,257 |
| Jul 8, 2026 | 9.97 | 9.98 | 9.82 | 9.85 | 9.85 | -1.13% | 147,312 |
| Jul 7, 2026 | 9.86 | 9.96 | 9.86 | 9.96 | 9.96 | 1.37% | 259,094 |
| Jul 6, 2026 | 9.88 | 9.92 | 9.71 | 9.82 | 9.82 | -0.51% | 127,044 |
| Jul 3, 2026 | 9.90 | 9.94 | 9.81 | 9.87 | 9.87 | 0.87% | 193,950 |
| Jul 2, 2026 | 9.57 | 9.83 | 9.55 | 9.79 | 9.79 | 2.11% | 268,652 |
| Jul 1, 2026 | 9.62 | 9.62 | 9.54 | 9.59 | 9.59 | -0.23% | 309,547 |
| Jun 30, 2026 | 9.58 | 9.63 | 9.54 | 9.61 | 9.61 | 1.45% | 157,364 |
| Jun 29, 2026 | 9.44 | 9.54 | 9.42 | 9.47 | 9.47 | -0.13% | 149,884 |
| Jun 26, 2026 | 9.27 | 9.50 | 9.21 | 9.48 | 9.48 | 1.66% | 37,901 |
| Jun 25, 2026 | 9.17 | 9.40 | 9.12 | 9.33 | 9.33 | 1.30% | 177,274 |
| Jun 24, 2026 | 9.03 | 9.22 | 9.00 | 9.21 | 9.21 | 1.88% | 126,013 |
| Jun 23, 2026 | 8.89 | 9.09 | 8.82 | 9.04 | 9.04 | 1.57% | 94,074 |
| Jun 22, 2026 | 8.79 | 8.98 | 8.77 | 8.90 | 8.90 | 1.05% | 87,050 |
| Jun 19, 2026 | 8.72 | 8.83 | 8.72 | 8.81 | 8.81 | 1.18% | 479,102 |
| Jun 18, 2026 | 8.85 | 8.91 | 8.69 | 8.70 | 8.70 | -1.75% | 66,672 |
| Jun 17, 2026 | 8.70 | 8.86 | 8.66 | 8.86 | 8.86 | 2.13% | 84,616 |
| Jun 16, 2026 | 8.73 | 8.77 | 8.64 | 8.67 | 8.67 | -0.74% | 177,487 |
| Jun 15, 2026 | 8.75 | 8.78 | 8.65 | 8.74 | 8.74 | 0.58% | 73,963 |
| Jun 12, 2026 | 8.60 | 8.75 | 8.59 | 8.69 | 8.69 | 1.43% | 81,292 |
| Jun 11, 2026 | 8.45 | 8.57 | 8.45 | 8.57 | 8.57 | 0.74% | 59,153 |
| Jun 10, 2026 | 8.52 | 8.63 | 8.50 | 8.50 | 8.50 | 0.71% | 316,719 |
| Jun 9, 2026 | 8.46 | 8.58 | 8.44 | 8.44 | 8.44 | -0.41% | 66,162 |
| Jun 8, 2026 | 8.51 | 8.59 | 8.48 | 8.48 | 8.48 | -1.80% | 41,096 |
| Jun 5, 2026 | 8.68 | 8.69 | 8.62 | 8.63 | 8.63 | -0.63% | 82,178 |
| Jun 4, 2026 | 8.47 | 8.70 | 8.47 | 8.69 | 8.69 | 3.27% | 112,080 |