iShares NASDAQ US Biotechnology UCITS ETF (LON:BTEK)
London · Delayed Price · Currency is GBP 7.86
0.00 (-0.19%)
Sep 23, 2026, 12:10 PM GMT
LON:BTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.86 | 7.87 | 7.85 | 7.85 | - | -0.19% | 13,341 |
| Sep 22, 2026 | 7.69 | 7.87 | 7.69 | 7.86 | 7.86 | 2.28% | 94,551 |
| Sep 21, 2026 | 7.63 | 7.71 | 7.61 | 7.69 | 7.69 | 0.72% | 57,199 |
| Sep 18, 2026 | 7.70 | 7.72 | 7.63 | 7.63 | 7.63 | -1.13% | 49,034 |
| Sep 17, 2026 | 7.56 | 7.73 | 7.54 | 7.72 | 7.72 | 2.83% | 32,496 |
| Sep 16, 2026 | 7.47 | 7.55 | 7.46 | 7.51 | 7.51 | 0.98% | 95,660 |
| Sep 15, 2026 | 7.55 | 7.55 | 7.40 | 7.43 | 7.43 | -1.26% | 19,130 |
| Sep 14, 2026 | 7.49 | 7.55 | 7.49 | 7.53 | 7.53 | 0.77% | 110,822 |
| Sep 11, 2026 | 7.50 | 7.55 | 7.47 | 7.47 | 7.47 | 0.13% | 119,820 |
| Sep 10, 2026 | 7.58 | 7.59 | 7.46 | 7.46 | 7.46 | -1.65% | 28,793 |
| Sep 9, 2026 | 7.61 | 7.62 | 7.57 | 7.59 | 7.59 | -0.91% | 48,549 |
| Sep 8, 2026 | 7.69 | 7.75 | 7.58 | 7.66 | 7.66 | -0.62% | 321,740 |
| Sep 7, 2026 | 7.74 | 7.76 | 7.70 | 7.70 | 7.70 | -1.31% | 33,690 |
| Sep 4, 2026 | 7.85 | 7.87 | 7.81 | 7.81 | 7.81 | -0.22% | 30,621 |
| Sep 3, 2026 | 7.86 | 7.88 | 7.82 | 7.82 | 7.82 | 0.68% | 51,628 |
| Sep 2, 2026 | 7.80 | 7.91 | 7.76 | 7.77 | 7.77 | 0.88% | 127,444 |
| Sep 1, 2026 | 7.68 | 7.71 | 7.65 | 7.70 | 7.70 | 0.03% | 49,902 |
| Aug 28, 2026 | 7.88 | 7.89 | 7.67 | 7.70 | 7.70 | -2.00% | 148,700 |
| Aug 27, 2026 | 7.86 | 7.90 | 7.82 | 7.86 | 7.86 | 0.06% | 83,594 |
| Aug 26, 2026 | 7.90 | 7.92 | 7.82 | 7.85 | 7.85 | -0.85% | 90,615 |
| Aug 25, 2026 | 7.77 | 7.92 | 7.74 | 7.92 | 7.92 | 2.69% | 38,044 |
| Aug 24, 2026 | 7.81 | 7.82 | 7.67 | 7.71 | 7.71 | -1.72% | 51,641 |
| Aug 21, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 0.96% | 35,648 |
| Aug 20, 2026 | 7.91 | 7.91 | 7.74 | 7.77 | 7.77 | -0.38% | 49,549 |
| Aug 19, 2026 | 7.50 | 7.86 | 7.49 | 7.80 | 7.80 | 4.45% | 222,030 |
| Aug 18, 2026 | 7.44 | 7.47 | 7.42 | 7.47 | 7.47 | 1.01% | 38,674 |
| Aug 17, 2026 | 7.31 | 7.41 | 7.29 | 7.40 | 7.40 | 1.68% | 39,997 |
| Aug 14, 2026 | 7.36 | 7.36 | 7.22 | 7.27 | 7.27 | -1.79% | 44,531 |
| Aug 13, 2026 | 7.46 | 7.47 | 7.41 | 7.41 | 7.41 | -0.60% | 33,728 |
| Aug 12, 2026 | 7.39 | 7.45 | 7.33 | 7.45 | 7.45 | 0.74% | 31,491 |
| Aug 11, 2026 | 7.42 | 7.46 | 7.38 | 7.40 | 7.40 | 0.24% | 28,629 |
| Aug 10, 2026 | 7.31 | 7.40 | 7.30 | 7.38 | 7.38 | 1.65% | 59,570 |
| Aug 7, 2026 | 7.21 | 7.32 | 7.20 | 7.26 | 7.26 | 0.73% | 38,050 |
| Aug 6, 2026 | 7.19 | 7.29 | 7.18 | 7.21 | 7.21 | 0.66% | 203,899 |
| Aug 5, 2026 | 7.13 | 7.25 | 7.12 | 7.16 | 7.16 | 1.63% | 54,520 |
| Aug 4, 2026 | 6.98 | 7.06 | 6.95 | 7.04 | 7.04 | 0.90% | 34,820 |
| Aug 3, 2026 | 7.01 | 7.05 | 6.91 | 6.98 | 6.98 | 0.40% | 77,205 |
| Jul 31, 2026 | 7.12 | 7.16 | 6.95 | 6.95 | 6.95 | -0.61% | 50,329 |
| Jul 30, 2026 | 7.11 | 7.14 | 7.00 | 7.00 | 7.00 | -2.75% | 90,396 |
| Jul 29, 2026 | 7.23 | 7.26 | 7.17 | 7.19 | 7.19 | 0.24% | 54,487 |
| Jul 28, 2026 | 7.15 | 7.23 | 7.12 | 7.18 | 7.18 | -0.17% | 85,385 |
| Jul 27, 2026 | 7.18 | 7.25 | 7.15 | 7.19 | 7.19 | 0.84% | 48,750 |
| Jul 24, 2026 | 7.14 | 7.18 | 7.11 | 7.13 | 7.13 | 0.04% | 58,388 |
| Jul 23, 2026 | 7.06 | 7.16 | 6.97 | 7.13 | 7.13 | 0.14% | 144,945 |
| Jul 22, 2026 | 7.13 | 7.16 | 7.08 | 7.12 | 7.12 | 0.28% | 29,867 |
| Jul 21, 2026 | 7.03 | 7.11 | 7.00 | 7.10 | 7.10 | 0.25% | 26,525 |
| Jul 20, 2026 | 7.09 | 7.15 | 7.06 | 7.08 | 7.08 | -0.77% | 77,232 |
| Jul 17, 2026 | 7.07 | 7.19 | 7.04 | 7.13 | 7.13 | 0.67% | 70,528 |
| Jul 16, 2026 | 7.08 | 7.13 | 7.02 | 7.09 | 7.09 | 0.43% | 43,209 |
| Jul 15, 2026 | 7.08 | 7.09 | 7.01 | 7.06 | 7.06 | -0.25% | 52,761 |