iShares NASDAQ US Biotechnology UCITS ETF (LON:BTEE)
London · Delayed Price · Currency is GBP · Price in USD 6.86
-0.05 (-0.76%)
Sep 4, 2025, 4:13 PM BST
LON:BTEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.91 | 6.97 | 6.86 | 6.86 | 6.86 | -0.87% | 36,549 |
| Sep 3, 2025 | 6.89 | 7.00 | 6.87 | 6.92 | 6.92 | 0.58% | 43,020 |
| Sep 2, 2025 | 6.81 | 6.94 | 6.75 | 6.88 | 6.88 | 1.18% | 136,103 |
| Sep 1, 2025 | 6.80 | 6.81 | 6.77 | 6.80 | 6.80 | 0.59% | 4,764 |
| Aug 29, 2025 | 6.78 | 6.80 | 6.68 | 6.76 | 6.76 | -0.44% | 1,030 |
| Aug 28, 2025 | 6.84 | 6.93 | 6.79 | 6.79 | 6.79 | -0.29% | 57,074 |
| Aug 27, 2025 | 6.81 | 6.82 | 6.79 | 6.81 | 6.81 | 0.74% | 8,670 |
| Aug 26, 2025 | 6.73 | 6.81 | 6.73 | 6.76 | 6.76 | -2.31% | 344,348 |
| Aug 22, 2025 | 6.85 | 6.95 | 6.83 | 6.92 | 6.92 | 1.47% | 41,186 |
| Aug 21, 2025 | 6.80 | 6.84 | 6.78 | 6.82 | 6.82 | 0.59% | 835 |
| Aug 20, 2025 | 6.75 | 6.79 | 6.73 | 6.78 | 6.78 | 0.15% | 62,371 |
| Aug 19, 2025 | 6.79 | 6.81 | 6.76 | 6.77 | 6.77 | -0.88% | 95,027 |
| Aug 18, 2025 | 6.72 | 6.90 | 6.72 | 6.83 | 6.83 | 0.89% | 31,513 |
| Aug 15, 2025 | 6.78 | 6.78 | 6.75 | 6.77 | 6.77 | 0.89% | 166,052 |
| Aug 14, 2025 | 6.71 | 6.74 | 6.67 | 6.71 | 6.71 | - | 90,795 |
| Aug 13, 2025 | 6.59 | 6.71 | 6.57 | 6.71 | 6.71 | 2.91% | 28,592 |
| Aug 12, 2025 | 6.49 | 6.56 | 6.47 | 6.52 | 6.52 | 0.31% | 39,512 |
| Aug 11, 2025 | 6.52 | 6.53 | 6.48 | 6.50 | 6.50 | 0.62% | 87,244 |
| Aug 8, 2025 | 6.48 | 6.50 | 6.45 | 6.46 | 6.46 | 1.10% | 7,488 |
| Aug 7, 2025 | 6.47 | 6.51 | 6.39 | 6.39 | 6.39 | -0.93% | 46,740 |
| Aug 6, 2025 | 6.55 | 6.56 | 6.43 | 6.45 | 6.45 | -1.68% | 79,099 |
| Aug 5, 2025 | 6.59 | 6.60 | 6.52 | 6.56 | 6.56 | 0.15% | 113,670 |
| Aug 4, 2025 | 6.52 | 6.55 | 6.50 | 6.55 | 6.55 | 1.87% | 31,142 |
| Aug 1, 2025 | 6.47 | 6.48 | 6.39 | 6.43 | 6.43 | -1.98% | 122,952 |
| Jul 31, 2025 | 6.48 | 6.59 | 6.45 | 6.56 | 6.56 | -0.15% | 8,140 |
| Jul 30, 2025 | 6.52 | 6.60 | 6.50 | 6.57 | 6.57 | 1.08% | 326,979 |
| Jul 29, 2025 | 6.51 | 6.55 | 6.49 | 6.50 | 6.50 | -0.76% | 12,538 |
| Jul 28, 2025 | 6.63 | 6.66 | 6.55 | 6.55 | 6.55 | - | 3,946 |
| Jul 25, 2025 | 6.59 | 6.62 | 6.55 | 6.55 | 6.55 | -0.76% | 2,830 |
| Jul 24, 2025 | 6.61 | 6.64 | 6.52 | 6.60 | 6.60 | 0.15% | 36,145 |
| Jul 23, 2025 | 6.53 | 6.60 | 6.51 | 6.59 | 6.59 | 2.01% | 10,261 |
| Jul 22, 2025 | 6.41 | 6.46 | 6.37 | 6.46 | 6.46 | 1.10% | 24,612 |
| Jul 21, 2025 | 6.47 | 6.47 | 6.37 | 6.39 | 6.39 | -1.08% | 32,172 |
| Jul 18, 2025 | 6.49 | 6.49 | 6.39 | 6.46 | 6.46 | -0.31% | 30,639 |
| Jul 17, 2025 | 6.47 | 6.50 | 6.44 | 6.48 | 6.48 | 1.41% | 17,744 |
| Jul 16, 2025 | 6.32 | 6.43 | 6.31 | 6.39 | 6.39 | 0.63% | 21,826 |
| Jul 15, 2025 | 6.47 | 6.50 | 6.35 | 6.35 | 6.35 | -1.55% | 34,798 |
| Jul 14, 2025 | 6.35 | 6.45 | 6.33 | 6.45 | 6.45 | 0.47% | 16,190 |
| Jul 11, 2025 | 6.51 | 6.51 | 6.41 | 6.42 | 6.42 | -0.93% | 143 |
| Jul 10, 2025 | 6.41 | 6.50 | 6.41 | 6.48 | 6.48 | 1.57% | 3,103 |
| Jul 9, 2025 | 6.24 | 6.40 | 6.24 | 6.38 | 6.38 | 1.43% | 11,753 |
| Jul 8, 2025 | 6.23 | 6.30 | 6.20 | 6.29 | 6.29 | 1.13% | 57,461 |
| Jul 7, 2025 | 6.27 | 6.31 | 6.21 | 6.22 | 6.22 | -0.80% | 52,772 |
| Jul 4, 2025 | 6.30 | 6.30 | 6.26 | 6.27 | 6.27 | -0.32% | 13,640 |
| Jul 3, 2025 | 6.30 | 6.32 | 6.26 | 6.29 | 6.29 | - | 291,874 |
| Jul 2, 2025 | 6.18 | 6.29 | 6.17 | 6.29 | 6.29 | 1.29% | 14,338 |
| Jul 1, 2025 | 6.12 | 6.21 | 6.06 | 6.21 | 6.21 | 1.14% | 24,174 |
| Jun 30, 2025 | 6.13 | 6.17 | 6.11 | 6.14 | 6.14 | -0.16% | 2,096 |
| Jun 27, 2025 | 6.17 | 6.18 | 6.12 | 6.15 | 6.15 | 0.16% | 12,478 |
| Jun 26, 2025 | 6.15 | 6.17 | 6.13 | 6.14 | 6.14 | 0.49% | 55,970 |