iShares NASDAQ US Biotechnology UCITS ETF (LON:BTEK)
London · Delayed Price · Currency is GBP 5.13
+0.01 (0.20%)
Aug 22, 2025, 4:35 PM BST
LON:BTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 0.49% | 836 |
| Aug 21, 2025 | 5.06 | 5.12 | 5.04 | 5.12 | 5.12 | 1.19% | 100,023 |
| Aug 20, 2025 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 0.60% | 28,823 |
| Aug 19, 2025 | 5.05 | 5.06 | 5.03 | 5.03 | 5.03 | -0.79% | 84,423 |
| Aug 18, 2025 | 5.06 | 5.08 | 5.04 | 5.07 | 5.07 | 1.20% | 45,108 |
| Aug 15, 2025 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | 0.60% | 42,533 |
| Aug 14, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | 0.20% | 247,768 |
| Aug 13, 2025 | 4.88 | 4.97 | 4.88 | 4.97 | 4.97 | 2.47% | 35,583 |
| Aug 12, 2025 | 4.83 | 4.88 | 4.83 | 4.85 | 4.85 | -0.41% | 319,142 |
| Aug 11, 2025 | 4.86 | 4.89 | 4.84 | 4.87 | 4.87 | 0.83% | 357,568 |
| Aug 8, 2025 | 4.83 | 4.86 | 4.82 | 4.83 | 4.83 | 0.84% | 92,536 |
| Aug 7, 2025 | 4.84 | 4.88 | 4.79 | 4.79 | 4.79 | -1.24% | 212,388 |
| Aug 6, 2025 | 4.93 | 4.94 | 4.83 | 4.85 | 4.85 | -2.02% | 165,695 |
| Aug 5, 2025 | 4.96 | 4.99 | 4.93 | 4.95 | 4.95 | - | 153,476 |
| Aug 4, 2025 | 4.91 | 4.95 | 4.91 | 4.95 | 4.95 | 1.64% | 131,581 |
| Aug 1, 2025 | 4.89 | 4.91 | 4.85 | 4.87 | 4.87 | -2.21% | 534,395 |
| Jul 31, 2025 | 4.95 | 5.01 | 4.91 | 4.98 | 4.98 | 0.40% | 548,505 |
| Jul 30, 2025 | 4.91 | 4.99 | 4.89 | 4.96 | 4.96 | 1.43% | 448,884 |
| Jul 29, 2025 | 4.89 | 4.94 | 4.89 | 4.89 | 4.89 | -0.41% | 58,264 |
| Jul 28, 2025 | 4.96 | 4.98 | 4.91 | 4.91 | 4.91 | 0.41% | 61,557 |
| Jul 25, 2025 | 4.91 | 4.93 | 4.89 | 4.89 | 4.89 | -0.20% | 245,002 |
| Jul 24, 2025 | 4.90 | 4.92 | 4.89 | 4.90 | 4.90 | 0.41% | 279,968 |
| Jul 23, 2025 | 4.84 | 4.91 | 4.84 | 4.88 | 4.88 | 1.67% | 372,232 |
| Jul 22, 2025 | 4.77 | 4.80 | 4.75 | 4.80 | 4.80 | 1.05% | 25,332 |
| Jul 21, 2025 | 4.78 | 4.80 | 4.75 | 4.75 | 4.75 | -1.45% | 116,838 |
| Jul 18, 2025 | 4.84 | 4.88 | 4.80 | 4.82 | 4.82 | -0.62% | 36,768 |
| Jul 17, 2025 | 4.83 | 4.86 | 4.82 | 4.85 | 4.85 | 1.89% | 108,163 |
| Jul 16, 2025 | 4.72 | 4.83 | 4.72 | 4.76 | 4.76 | - | 41,538 |
| Jul 15, 2025 | 4.84 | 4.85 | 4.76 | 4.76 | 4.76 | -1.24% | 32,988 |
| Jul 14, 2025 | 4.74 | 4.83 | 4.74 | 4.82 | 4.82 | 1.05% | 139,025 |
| Jul 11, 2025 | 4.82 | 4.82 | 4.75 | 4.77 | 4.77 | -0.63% | 234,117 |
| Jul 10, 2025 | 4.73 | 4.80 | 4.73 | 4.80 | 4.80 | 1.69% | 290,628 |
| Jul 9, 2025 | 4.62 | 4.73 | 4.62 | 4.72 | 4.72 | 1.51% | 303,967 |
| Jul 8, 2025 | 4.59 | 4.67 | 4.58 | 4.65 | 4.65 | 1.75% | 260,490 |
| Jul 7, 2025 | 4.64 | 4.65 | 4.57 | 4.57 | 4.57 | -0.87% | 67,740 |
| Jul 4, 2025 | 4.62 | 4.62 | 4.59 | 4.61 | 4.61 | - | 14,294 |
| Jul 3, 2025 | 4.65 | 4.65 | 4.60 | 4.61 | 4.61 | -0.65% | 241,980 |
| Jul 2, 2025 | 4.56 | 4.65 | 4.54 | 4.64 | 4.64 | 1.98% | 90,589 |
| Jul 1, 2025 | 4.49 | 4.55 | 4.46 | 4.55 | 4.55 | 1.11% | 71,107 |
| Jun 30, 2025 | 4.49 | 4.52 | 4.48 | 4.50 | 4.50 | -0.22% | 80,339 |
| Jun 27, 2025 | 4.50 | 4.51 | 4.49 | 4.51 | 4.51 | 0.45% | 30,494 |
| Jun 26, 2025 | 4.48 | 4.52 | 4.47 | 4.49 | 4.49 | -0.44% | 45,308 |
| Jun 25, 2025 | 4.57 | 4.58 | 4.49 | 4.51 | 4.51 | -0.66% | 98,132 |
| Jun 24, 2025 | 4.52 | 4.54 | 4.48 | 4.54 | 4.54 | 0.67% | 49,197 |
| Jun 23, 2025 | 4.55 | 4.58 | 4.50 | 4.51 | 4.51 | -0.44% | 156,917 |
| Jun 20, 2025 | 4.56 | 4.59 | 4.51 | 4.53 | 4.53 | - | 68,335 |
| Jun 19, 2025 | 4.53 | 4.55 | 4.52 | 4.53 | 4.53 | -1.09% | 770 |
| Jun 18, 2025 | 4.54 | 4.59 | 4.51 | 4.58 | 4.58 | 0.44% | 114,352 |
| Jun 17, 2025 | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | -0.22% | 15,868 |
| Jun 16, 2025 | 4.61 | 4.62 | 4.56 | 4.57 | 4.57 | -0.65% | 51,846 |