iShares NASDAQ US Biotechnology UCITS ETF (SWX:BTEC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.50
+0.05 (0.84%)
At close: Aug 8, 2025, 5:20 PM CET
SWX:BTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.84 | 6.98 | 6.84 | 6.98 | - | 2.86% | 13,831 |
| Aug 21, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | - | -0.32% | 323,868 |
| Aug 20, 2025 | 6.78 | 6.81 | 6.77 | 6.81 | - | -0.42% | 3,395 |
| Aug 19, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | -0.38% | 2,300 |
| Aug 18, 2025 | 6.89 | 6.89 | 6.82 | 6.86 | - | 0.91% | 1,274 |
| Aug 15, 2025 | 6.81 | 6.81 | 6.80 | 6.80 | - | 0.82% | 4,484 |
| Aug 14, 2025 | 6.77 | 6.77 | 6.74 | 6.74 | - | 1.52% | 300 |
| Aug 13, 2025 | 6.65 | 6.65 | 6.64 | 6.64 | - | 1.61% | 3,387 |
| Aug 12, 2025 | 6.55 | 6.55 | 6.50 | 6.54 | - | -0.09% | 44,892 |
| Aug 11, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | 0.72% | 1,658 |
| Aug 8, 2025 | 6.47 | 6.50 | 6.47 | 6.50 | - | 0.84% | 186 |
| Aug 7, 2025 | 6.50 | 6.51 | 6.44 | 6.44 | - | -1.65% | 1,600 |
| Aug 6, 2025 | 6.57 | 6.58 | 6.55 | 6.55 | - | -0.37% | 1,007 |
| Aug 5, 2025 | 6.62 | 6.63 | 6.57 | 6.57 | - | 0.05% | 54,361 |
| Aug 4, 2025 | 6.52 | 6.58 | 6.52 | 6.57 | - | -0.29% | 12,038 |
| Jul 31, 2025 | 6.57 | 6.59 | 6.56 | 6.59 | - | -0.51% | 2,475 |
| Jul 30, 2025 | 6.60 | 6.62 | 6.58 | 6.62 | - | 1.46% | 1,447 |
| Jul 29, 2025 | 6.56 | 6.58 | 6.53 | 6.53 | - | -0.97% | 10,783 |
| Jul 28, 2025 | 6.67 | 6.70 | 6.59 | 6.59 | - | 0.03% | 1,998 |
| Jul 25, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | -0.90% | 7,458 |
| Jul 24, 2025 | 6.66 | 6.66 | 6.65 | 6.65 | - | 0.29% | 6,475 |
| Jul 23, 2025 | 6.56 | 6.63 | 6.56 | 6.63 | - | 2.20% | 289 |
| Jul 22, 2025 | 6.43 | 6.49 | 6.43 | 6.49 | - | 0.68% | 698 |
| Jul 21, 2025 | 6.45 | 6.48 | 6.42 | 6.45 | - | -0.60% | 15,372 |
| Jul 18, 2025 | 6.51 | 6.53 | 6.48 | 6.48 | - | -0.37% | 5,854 |
| Jul 17, 2025 | 6.46 | 6.52 | 6.46 | 6.51 | - | 1.29% | 12,536 |
| Jul 16, 2025 | 6.34 | 6.43 | 6.34 | 6.43 | - | 0.50% | 59,159 |
| Jul 15, 2025 | 6.50 | 6.50 | 6.39 | 6.39 | - | -0.09% | 22 |
| Jul 14, 2025 | 6.41 | 6.41 | 6.40 | 6.40 | - | -0.34% | 9,469 |
| Jul 11, 2025 | 6.54 | 6.54 | 6.42 | 6.42 | - | -0.70% | 1,773 |
| Jul 10, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | - | 0.94% | 15,160 |
| Jul 9, 2025 | 6.32 | 6.41 | 6.32 | 6.41 | - | 2.36% | 10,853 |
| Jul 8, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | - | 0.29% | 4,626 |
| Jul 7, 2025 | 6.29 | 6.32 | 6.24 | 6.24 | - | -0.54% | 25,190 |
| Jul 4, 2025 | 6.30 | 6.30 | 6.27 | 6.27 | - | -0.32% | 11,050 |
| Jul 3, 2025 | 6.37 | 6.37 | 6.29 | 6.29 | - | 1.08% | 80,980 |
| Jul 2, 2025 | 6.23 | 6.25 | 6.23 | 6.23 | - | -0.05% | 733 |
| Jul 1, 2025 | 6.14 | 6.23 | 6.13 | 6.23 | - | 1.04% | 53,658 |
| Jun 30, 2025 | 6.18 | 6.19 | 6.17 | 6.17 | - | -0.27% | 502 |
| Jun 27, 2025 | 6.20 | 6.20 | 6.14 | 6.18 | - | 0.29% | 1,523 |
| Jun 26, 2025 | 6.18 | 6.19 | 6.16 | 6.17 | - | 0.44% | 905 |
| Jun 25, 2025 | 6.22 | 6.22 | 6.14 | 6.14 | - | -0.70% | 1,811 |
| Jun 24, 2025 | 6.16 | 6.18 | 6.13 | 6.18 | - | 1.66% | 18,800 |
| Jun 23, 2025 | 6.11 | 6.12 | 6.08 | 6.08 | - | -1.44% | 8,495 |
| Jun 20, 2025 | 6.12 | 6.17 | 6.12 | 6.17 | - | 1.68% | 170 |
| Jun 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | - | -0.80% | 45,330 |
| Jun 18, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | -1.12% | 1,754 |
| Jun 17, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | - | -0.61% | 7,200 |
| Jun 16, 2025 | 6.25 | 6.28 | 6.18 | 6.22 | - | 0.37% | 8,927 |
| Jun 13, 2025 | 6.16 | 6.20 | 6.16 | 6.20 | - | -0.91% | 6,823 |