iShares NASDAQ US Biotechnology UCITS ETF (LON:BTEK)
London · Delayed Price · Currency is GBP 6.42
-0.04 (-0.58%)
Apr 2, 2026, 4:35 PM GMT
LON:BTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.40 | 6.49 | 6.33 | 6.42 | 6.42 | -0.57% | 536,197 |
| Apr 1, 2026 | 6.43 | 6.50 | 6.42 | 6.46 | 6.46 | 1.49% | 486,725 |
| Mar 31, 2026 | 6.22 | 6.39 | 6.19 | 6.37 | 6.37 | 2.91% | 523,933 |
| Mar 30, 2026 | 6.12 | 6.21 | 6.09 | 6.19 | 6.19 | 0.65% | 552,254 |
| Mar 27, 2026 | 6.28 | 6.29 | 6.15 | 6.15 | 6.15 | -1.81% | 217,550 |
| Mar 26, 2026 | 6.24 | 6.29 | 6.19 | 6.26 | 6.26 | - | 612,162 |
| Mar 25, 2026 | 6.13 | 6.28 | 6.12 | 6.26 | 6.26 | 2.93% | 374,727 |
| Mar 24, 2026 | 6.09 | 6.13 | 6.00 | 6.08 | 6.08 | -0.65% | 20,267 |
| Mar 23, 2026 | 6.07 | 6.24 | 6.06 | 6.12 | 6.12 | -0.86% | 39,129 |
| Mar 20, 2026 | 6.17 | 6.22 | 6.16 | 6.17 | 6.17 | 0.16% | 11,229 |
| Mar 19, 2026 | 6.20 | 6.22 | 6.14 | 6.16 | 6.16 | -1.04% | 380,035 |
| Mar 18, 2026 | 6.35 | 6.35 | 6.20 | 6.23 | 6.23 | -1.30% | 426,415 |
| Mar 17, 2026 | 6.30 | 6.35 | 6.26 | 6.31 | 6.31 | -0.28% | 507,249 |
| Mar 16, 2026 | 6.32 | 6.37 | 6.29 | 6.33 | 6.33 | 0.68% | 478,494 |
| Mar 13, 2026 | 6.30 | 6.37 | 6.27 | 6.29 | 6.29 | 0.03% | 534,110 |
| Mar 12, 2026 | 6.37 | 6.41 | 6.26 | 6.28 | 6.28 | -2.06% | 282,025 |
| Mar 11, 2026 | 6.46 | 6.47 | 6.40 | 6.42 | 6.42 | -0.74% | 17,528 |
| Mar 10, 2026 | 6.42 | 6.47 | 6.41 | 6.46 | 6.46 | 1.97% | 16,481 |
| Mar 9, 2026 | 6.19 | 6.36 | 6.19 | 6.34 | 6.34 | 1.60% | 68,992 |
| Mar 6, 2026 | 6.37 | 6.38 | 6.24 | 6.24 | 6.24 | -2.36% | 26,859 |
| Mar 5, 2026 | 6.49 | 6.52 | 6.39 | 6.39 | 6.39 | -1.14% | 198,631 |
| Mar 4, 2026 | 6.39 | 6.46 | 6.42 | 6.46 | 6.46 | 1.09% | 280,463 |
| Mar 3, 2026 | 6.51 | 6.48 | 6.39 | 6.39 | 6.39 | -1.57% | 461,280 |
| Mar 2, 2026 | 6.48 | 6.54 | 6.46 | 6.50 | 6.50 | -0.54% | 59,967 |
| Feb 27, 2026 | 6.47 | 6.53 | 6.42 | 6.53 | 6.53 | 2.06% | 335,930 |
| Feb 26, 2026 | 6.48 | 6.52 | 6.39 | 6.40 | 6.40 | -1.92% | 115,837 |
| Feb 25, 2026 | 6.52 | 6.61 | 6.50 | 6.52 | 6.52 | 0.20% | 878,696 |
| Feb 24, 2026 | 6.50 | 6.54 | 6.49 | 6.51 | 6.51 | 0.57% | 138,664 |
| Feb 23, 2026 | 6.42 | 6.53 | 6.42 | 6.47 | 6.47 | 0.08% | 674,416 |
| Feb 20, 2026 | 6.51 | 6.52 | 6.39 | 6.47 | 6.47 | -0.15% | 548,646 |
| Feb 19, 2026 | 6.46 | 6.49 | 6.41 | 6.48 | 6.48 | 0.28% | 170,294 |
| Feb 18, 2026 | 6.42 | 6.46 | 6.40 | 6.46 | 6.46 | 0.78% | 166,360 |
| Feb 17, 2026 | 6.36 | 6.42 | 6.34 | 6.41 | 6.41 | 1.22% | 136,595 |
| Feb 16, 2026 | 6.34 | 6.35 | 6.30 | 6.33 | 6.33 | -0.94% | 22,715 |
| Feb 13, 2026 | 6.25 | 6.42 | 6.24 | 6.39 | 6.39 | 2.53% | 194,243 |
| Feb 12, 2026 | 6.34 | 6.35 | 6.24 | 6.24 | 6.24 | -0.24% | 51,140 |
| Feb 11, 2026 | 6.27 | 6.31 | 6.20 | 6.25 | 6.25 | -1.65% | 43,414 |
| Feb 10, 2026 | 6.37 | 6.36 | 6.36 | 6.36 | 6.36 | -0.16% | 17,815 |
| Feb 9, 2026 | 6.40 | 6.44 | 6.31 | 6.37 | 6.37 | 0.03% | 19,364 |
| Feb 6, 2026 | 6.25 | 6.37 | 6.22 | 6.36 | 6.36 | 0.16% | 39,714 |
| Feb 5, 2026 | 6.37 | 6.44 | 6.31 | 6.35 | 6.35 | 0.36% | 52,100 |
| Feb 4, 2026 | 6.30 | 6.36 | 6.27 | 6.33 | 6.33 | 0.08% | 37,224 |
| Feb 3, 2026 | 6.30 | 6.40 | 6.29 | 6.33 | 6.33 | 0.59% | 57,697 |
| Feb 2, 2026 | 6.18 | 6.32 | 5.95 | 6.29 | 6.29 | 1.13% | 77,631 |
| Jan 30, 2026 | 6.21 | 6.27 | 6.18 | 6.22 | 6.22 | -0.19% | 40,801 |
| Jan 29, 2026 | 6.21 | 6.27 | 6.19 | 6.23 | 6.23 | -0.40% | 56,348 |
| Jan 28, 2026 | 6.35 | 6.37 | 6.24 | 6.26 | 6.26 | -1.93% | 71,093 |
| Jan 27, 2026 | 6.36 | 6.39 | 6.31 | 6.38 | 6.38 | 0.71% | 32,147 |
| Jan 26, 2026 | 6.33 | 6.34 | 6.25 | 6.33 | 6.33 | -1.20% | 211,371 |
| Jan 23, 2026 | 6.51 | 6.51 | 6.41 | 6.41 | 6.41 | -1.69% | 591,713 |