iShares NASDAQ US Biotechnology UCITS ETF (SWX:BTEC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 10.48
+0.17 (1.65%)
Last updated: Sep 22, 2026, 4:11 PM CET
SWX:BTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.27 | 10.48 | 10.24 | 10.48 | 10.48 | 1.65% | 67,912 |
| Sep 21, 2026 | 10.19 | 10.31 | 10.19 | 10.31 | 10.31 | -0.10% | 13,427 |
| Sep 18, 2026 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 0.23% | 988 |
| Sep 17, 2026 | 10.12 | 10.30 | 10.12 | 10.30 | 10.30 | 2.02% | 14,532 |
| Sep 16, 2026 | 10.07 | 10.10 | 10.07 | 10.09 | 10.09 | 0.84% | 56,837 |
| Sep 15, 2026 | 10.14 | 10.17 | 10.01 | 10.01 | 10.01 | -1.38% | 50,861 |
| Sep 14, 2026 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.48% | 154,414 |
| Sep 11, 2026 | 10.17 | 10.19 | 10.10 | 10.10 | 10.10 | -1.06% | 35,286 |
| Sep 10, 2026 | 10.27 | 10.28 | 10.21 | 10.21 | 10.21 | -0.82% | 43,129 |
| Sep 9, 2026 | 10.32 | 10.36 | 10.29 | 10.29 | 10.29 | -0.69% | 1,203 |
| Sep 8, 2026 | 10.43 | 10.43 | 10.37 | 10.37 | 10.37 | -0.80% | 35,752 |
| Sep 7, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | -0.87% | 4,384 |
| Sep 4, 2026 | 10.64 | 10.64 | 10.54 | 10.54 | 10.54 | -0.38% | 29,534 |
| Sep 3, 2026 | 10.57 | 10.67 | 10.55 | 10.58 | 10.58 | 0.88% | 93,638 |
| Sep 2, 2026 | 10.56 | 10.70 | 10.48 | 10.49 | 10.49 | 0.61% | 38,550 |
| Sep 1, 2026 | 10.46 | 10.48 | 10.35 | 10.43 | 10.43 | 1.52% | 79,558 |
| Aug 31, 2026 | 10.37 | 10.37 | 10.27 | 10.27 | 10.27 | -1.59% | 29,519 |
| Aug 28, 2026 | 10.71 | 10.73 | 10.44 | 10.44 | 10.44 | -2.10% | 34,081 |
| Aug 27, 2026 | 10.66 | 10.69 | 10.66 | 10.66 | 10.66 | -0.09% | 41,122 |
| Aug 26, 2026 | 10.77 | 10.83 | 10.67 | 10.67 | 10.67 | -1.08% | 11,342 |
| Aug 25, 2026 | 10.60 | 10.79 | 10.59 | 10.79 | 10.79 | 2.65% | 85,679 |
| Aug 24, 2026 | 10.65 | 10.69 | 10.49 | 10.51 | 10.51 | -1.65% | 21,140 |
| Aug 21, 2026 | 10.52 | 10.68 | 10.51 | 10.68 | 10.68 | 1.12% | 19,352 |
| Aug 20, 2026 | 10.76 | 10.76 | 10.57 | 10.57 | 10.57 | -0.53% | 33,858 |
| Aug 19, 2026 | 10.19 | 10.62 | 10.16 | 10.62 | 10.62 | 5.38% | 602,006 |
| Aug 18, 2026 | 10.03 | 10.13 | 10.03 | 10.08 | 10.08 | 0.48% | 19,498 |
| Aug 17, 2026 | 9.89 | 10.03 | 9.89 | 10.03 | 10.03 | 1.97% | 18,724 |
| Aug 14, 2026 | 9.93 | 9.93 | 9.80 | 9.84 | 9.84 | -1.62% | 268,669 |
| Aug 13, 2026 | 10.06 | 10.07 | 10.00 | 10.00 | 10.00 | -0.62% | 49,294 |
| Aug 12, 2026 | 9.99 | 10.06 | 9.92 | 10.06 | 10.06 | 0.16% | 84,429 |
| Aug 11, 2026 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 0.88% | 4,989 |
| Aug 10, 2026 | 9.88 | 9.98 | 9.88 | 9.96 | 9.96 | 1.65% | 104,453 |
| Aug 7, 2026 | 9.71 | 9.83 | 9.71 | 9.80 | 9.80 | 0.80% | 23,013 |
| Aug 6, 2026 | 9.73 | 9.82 | 9.67 | 9.72 | 9.72 | 0.63% | 113,528 |
| Aug 5, 2026 | 9.59 | 9.66 | 9.59 | 9.66 | 9.66 | 2.36% | 10,775 |
| Aug 4, 2026 | 9.40 | 9.43 | 9.37 | 9.43 | 9.43 | 0.58% | 86,189 |
| Aug 3, 2026 | 9.45 | 9.47 | 9.32 | 9.38 | 9.38 | -0.04% | 154,672 |
| Jul 31, 2026 | 9.58 | 9.67 | 9.38 | 9.38 | 9.38 | -0.44% | 77,631 |
| Jul 30, 2026 | 9.54 | 9.56 | 9.40 | 9.43 | 9.43 | -1.88% | 214,195 |
| Jul 29, 2026 | 9.61 | 9.64 | 9.60 | 9.61 | 9.61 | 0.47% | 151,455 |
| Jul 28, 2026 | 9.51 | 9.57 | 9.50 | 9.56 | 9.56 | -0.79% | 356,847 |
| Jul 27, 2026 | 9.56 | 9.64 | 9.56 | 9.64 | 9.64 | 0.70% | 104,653 |
| Jul 24, 2026 | 9.51 | 9.57 | 9.51 | 9.57 | 9.57 | 0.40% | 30,988 |
| Jul 23, 2026 | 9.47 | 9.53 | 9.45 | 9.53 | 9.53 | 0.23% | 126,955 |
| Jul 22, 2026 | 9.52 | 9.61 | 9.51 | 9.51 | 9.51 | 0.31% | 25,906 |
| Jul 21, 2026 | 9.46 | 9.48 | 9.42 | 9.48 | 9.48 | -0.18% | 2,388 |
| Jul 20, 2026 | 9.58 | 9.63 | 9.50 | 9.50 | 9.50 | -0.02% | 1,773 |
| Jul 17, 2026 | 9.50 | 9.52 | 9.48 | 9.50 | 9.50 | -0.93% | 79,216 |
| Jul 16, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.67% | 281 |
| Jul 15, 2026 | 9.53 | 9.53 | 9.47 | 9.53 | 9.53 | 0.01% | 155,893 |