Dark

BTEC
ISHARES NASDAQ US BIOTEC UCITS USD (ACC)
stock LSE

Inactive

Aug 2, 2024

6.78USD-2.865%(-0.20)136,466

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.9500	6.9500	6.7700	6.78000	-2.865%	136,466	0.000%
2024-08-01	7.0600	7.0600	6.9700	6.98000	-1.412%	30,542	-2.865%
2024-07-31	7.0900	7.0900	7.0000	7.08000	+0.711%	31,866	-4.237%
2024-07-30	7.0600	7.1000	7.0300	7.03000	0.000%	38,941	-3.556%
2024-07-29	7.1300	7.1400	7.0300	7.03000	-0.986%	36,536	-3.556%
2024-07-26	7.1300	7.1300	7.0900	7.10000	0.000%	75,042	-4.507%
2024-07-25	6.9900	7.1300	6.9800	7.10000	+1.719%	11,324	-4.507%
2024-07-24	6.9600	6.9800	6.9500	6.98000	-0.143%	18,272	-2.865%
2024-07-23	6.9900	7.0200	6.9600	6.99000	+0.720%	79,576	-3.004%
2024-07-22	6.9500	6.9900	6.9300	6.94000	+0.726%	20,011	-2.305%
2024-07-19	6.9400	6.9400	6.8900	6.89000	-1.571%	9,761	-1.597%
2024-07-18	7.0400	7.0700	7.0000	7.00000	0.000%	25,740	-3.143%
2024-07-17	7.0900	7.1200	7.0100	7.00000	-0.990%	16,262	-3.143%
2024-07-16	6.9800	7.1000	6.9800	7.07000	+1.289%	57,907	-4.102%
2024-07-15	6.9900	7.0600	6.9600	6.98000	+4.024%	52,521	-2.865%
2024-07-10	6.6700	6.7300	6.6700	6.71000	+1.360%	95,683	+1.043%
2024-07-09	6.6400	6.6400	6.6000	6.62000	+0.455%	4,909	+2.417%
2024-07-08	6.5200	6.6200	6.5200	6.59000	+1.385%	23,130	+2.883%
2024-07-05	6.4600	6.5000	6.4600	6.50000	+0.619%	6,361	+4.308%
2024-07-04	6.4700	6.4700	6.4400	6.46000	0.000%	12,581	+4.954%
2024-07-03	6.5300	6.5500	6.4500	6.46000	-1.223%	31,869	+4.954%
2024-07-02	6.5800	6.5900	6.5300	6.54000	-1.059%	35,807	+3.670%
2024-07-01	6.6300	6.7000	6.5900	6.61000	+0.456%	58,704	+2.572%
2024-06-28	6.6300	6.6600	6.5900	6.58000	-0.303%	26,181	+3.040%
2024-06-27	6.6100	6.6200	6.5900	6.60000	-0.452%	60,732	+2.727%
2024-06-26	6.7100	6.7100	6.6100	6.63000	-1.632%	16,241	+2.262%
2024-06-25	6.7100	6.7500	6.7000	6.74000	+0.149%	21,548	+0.593%
2024-06-24	6.5800	6.7300	6.5600	6.73000	+2.591%	269,015	+0.743%
2024-06-21	6.5000	6.5700	6.5000	6.56000	+1.548%	31,344	+3.354%
2024-06-20	6.4400	6.4600	6.4100	6.46000	+0.937%	26,856	+4.954%
2024-06-19	6.4000	6.4200	6.4000	6.40000	-0.621%	4,163	+5.938%
2024-06-18	6.4800	6.4800	6.4400	6.44000	-0.464%	3,489	+5.280%
2024-06-17	6.5100	6.5100	6.4700	6.47000	-0.614%	15,938	+4.791%
2024-06-14	6.5300	6.5500	6.5100	6.51000	-1.064%	6,318	+4.147%
2024-06-13	6.5900	6.6000	6.5700	6.58000	-0.303%	16,734	+3.040%
2024-06-12	6.5300	6.6600	6.5300	6.60000	+1.695%	21,395	+2.727%
2024-06-11	6.5200	6.5400	6.4900	6.49000	0.000%	30,767	+4.468%
2024-06-10	6.5300	6.5300	6.4600	6.49000	-1.067%	229,805	+4.468%
2024-06-07	6.5500	6.5800	6.5000	6.56000	-0.152%	106,719	+3.354%
2024-06-06	6.5900	6.6000	6.5600	6.57000	+0.152%	7,722	+3.196%
2024-06-05	6.4700	6.4800	6.4700	6.56000	+1.705%	11,797	+3.354%
2024-06-04	6.4600	6.4900	6.4300	6.45000	-0.922%	27,839	+5.116%
2024-06-03	6.4000	6.5100	6.3500	6.51000	+2.198%	158,332	+4.147%
2024-05-31	6.3300	6.3700	6.3000	6.37000	+1.433%	22,235	+6.436%
2024-05-30	6.2800	6.2800	6.2400	6.28000	+0.803%	529,417	+7.962%
2024-05-29	6.3000	6.3000	6.2300	6.23000	-1.580%	15,538	+8.828%
2024-05-28	6.4300	6.4700	6.3300	6.33000	-1.555%	140,785	+7.109%
2024-05-24	6.4200	6.4300	6.4000	6.43000	-0.310%	2,959	+5.443%
2024-05-23	6.5500	6.5500	6.4200	6.45000	-0.922%	80,420	+5.116%
2024-05-22	6.4300	6.5200	6.4100	6.51000	+1.244%	74,197	+4.147%
2024-05-21	6.4600	6.4700	6.4300	6.43000	-0.155%	73,449	+5.443%
2024-05-20	6.4100	6.4400	6.4100	6.44000	+0.625%	7,828	+5.280%
2024-05-17	6.4500	6.4500	6.3900	6.40000	-0.467%	65,491	+5.938%
2024-05-16	6.4500	6.4600	6.4100	6.43000	-0.310%	13,406	+5.443%
2024-05-15	6.3700	6.4500	6.3700	6.45000	+1.256%	39,368	+5.116%
2024-05-14	6.3500	6.4100	6.3500	6.37000	+0.473%	13,604	+6.436%
2024-05-13	6.2700	6.3600	6.2600	6.34000	+0.795%	128,691	+6.940%
2024-05-10	6.3300	6.3400	6.2900	6.29000	-0.159%	105,905	+7.790%
2024-05-09	6.2800	6.3100	6.2700	6.30000	-0.316%	13,891	+7.619%
2024-05-08	6.3200	6.3200	6.3100	6.32000	-0.158%	18,428	+7.278%
2024-05-07	6.3200	6.3500	6.3100	6.33000	+2.262%	227,375	+7.109%
2024-05-02	6.1800	6.2100	6.1400	6.19000	+1.977%	22,084	+9.532%
2024-05-01	6.0400	6.0500	6.0400	6.07000	+0.497%	8,329	+11.697%
2024-04-30	6.0500	6.0600	6.0400	6.04000	-0.658%	25,931	+12.252%
2024-04-29	6.0000	6.0900	5.9900	6.08000	+2.185%	65,661	+11.513%
2024-04-26	5.9300	5.9600	5.9200	5.95000	+1.019%	52,686	+13.950%
2024-04-25	5.9600	5.9900	5.8700	5.89000	-1.997%	76,712	+15.110%
2024-04-24	6.0100	6.0400	6.0000	6.01000	-0.661%	29,480	+12.812%
2024-04-23	5.9400	6.0500	5.9400	6.05000	+2.542%	30,162	+12.066%
2024-04-22	5.8900	5.9200	5.8900	5.90000	+0.683%	235,097	+14.915%
2024-04-19	5.8400	5.9100	5.8200	5.86000	-0.846%	200,132	+15.700%
2024-04-18	5.9500	5.9500	5.8700	5.91000	-0.672%	49,107	+14.721%
2024-04-17	5.9600	5.9800	5.9200	5.95000	-0.771%	195,618	+13.950%
2024-04-16	5.9775	6.0000	5.9750	5.99625	-0.888%	29,303	+13.071%
2024-04-15	6.0850	6.1100	6.0700	6.05000	-1.124%	64,693	+12.066%
2024-04-12	6.2100	6.2125	6.1175	6.11875	-0.710%	32,364	+10.807%
2024-04-11	6.1575	6.2325	6.1500	6.16250	+0.366%	203,424	+10.020%
2024-04-10	6.2800	6.2925	6.1375	6.14000	-1.603%	29,332	+10.423%
2024-04-09	6.1950	6.2400	6.1950	6.24000	+0.808%	2,237	+8.654%
2024-04-08	6.1775	6.2100	6.1625	6.19000	+0.101%	24,562	+9.532%
2024-04-05	6.1850	6.1850	6.1175	6.18375	-1.218%	56,607	+9.642%
2024-04-04	6.2325	6.2800	6.2225	6.26000	+0.160%	22,526	+8.307%
2024-04-03	6.2450	6.2550	6.2125	6.25000	-0.319%	48,523	+8.480%
2024-04-02	6.3975	6.3975	6.2500	6.27000	-2.450%	37,210	+8.134%
2024-03-28	6.4275	6.4500	6.4175	6.42750	+0.078%	99,459	+5.484%
2024-03-27	6.3750	6.4225	6.3400	6.42250	+1.102%	58,251	+5.566%
2024-03-26	6.3475	6.3875	6.3450	6.35250	+0.316%	46,636	+6.730%
2024-03-25	6.3300	6.3700	6.3300	6.33250	-0.217%	249,967	+7.067%
2024-03-22	6.4000	6.4000	6.3425	6.34625	-0.917%	55,770	+6.835%
2024-03-21	6.4000	6.4325	6.3800	6.40500	+2.072%	18,742	+5.855%
2024-03-20	6.3150	6.3150	6.2475	6.27500	-0.751%	27,190	+8.048%
2024-03-19	6.3100	6.3125	6.2725	6.32250	-0.079%	17,753	+7.236%
2024-03-14	6.4550	6.4600	6.3275	6.32750	+26.234%	29,603	+7.151%
2024-03-12	5.0125	5.0575	5.0085	5.01250	-22.257%	1	+35.262%
2024-03-07	6.3850	6.4825	6.3675	6.44750	+27.044%	15,160	+5.157%
2024-03-04	5.0750	5.1763	5.0638	5.07500	-2.381%	6,294	+33.596%
2024-02-28	5.2275	5.2275	5.2275	5.19880	-0.023%	78,461	+30.415%
2024-02-27	5.2000	5.2100	5.1600	5.20000	+1.563%	1,002	+30.385%
2024-02-23	5.1200	5.1463	5.0713	5.12000	+1.036%	336	+32.422%
2024-02-22	5.0675	5.0738	5.0158	5.06750	-20.165%	9,999	+33.794%
2024-02-20	6.3275	6.3950	6.3275	6.34750	+25.507%	98,999	+6.814%
2024-02-15	5.0525	5.0650	5.0525	5.05750	-19.419%	17,107	+34.058%
2024-02-14	6.2500	6.2800	6.2450	6.27630	+25.878%	36,943	+8.025%
2024-02-13	5.0675	5.0675	5.0675	4.98600	-0.776%	5,910	+35.981%
2024-02-12	5.0100	5.0100	5.0100	5.02500	-20.333%	34,416	+34.925%
2024-02-09	6.2550	6.3150	6.2550	6.30750	+27.309%	84,023	+7.491%
2024-02-08	4.9550	4.9830	4.9550	4.95450	-21.730%	8,976	+36.845%
2024-02-07	6.3800	6.3875	6.3200	6.33000	-0.511%	49,548	+7.109%
2024-02-06	6.3925	6.3925	6.3625	6.36250	+26.617%	170,603	+6.562%
2024-02-05	5.0125	5.0200	5.0125	5.02500	-20.866%	4,951	+34.925%
2024-02-01	6.3175	6.3875	6.3175	6.35000	+25.153%	134,105	+6.772%
2024-01-30	5.1150	5.1375	5.1150	5.07380	+0.322%	11,142	+33.628%
2024-01-29	5.0575	5.0638	4.9913	5.05750	-20.884%	2	+34.058%
2024-01-26	6.3875	6.4225	6.3775	6.39250	+0.235%	225,024	+6.062%
2024-01-25	6.3525	6.4250	6.3400	6.37750	+27.042%	431,841	+6.311%
2024-01-24	5.0250	5.0250	5.0250	5.02000	-0.026%	4,472	+35.060%
2024-01-23	5.0400	5.0400	5.0400	5.02130	+0.510%	10,047	+35.025%
2024-01-22	4.9958	5.0275	4.9465	4.99580	0.000%	8,001	+35.714%
2024-01-19	4.9958	5.0125	4.9495	4.99580	-21.481%	2,101	+35.714%
2024-01-17	6.3700	6.3700	6.3400	6.36250	+25.865%	38,416	+6.562%
2024-01-16	5.0625	5.0675	5.0425	5.05500	-21.900%	5,357	+34.125%
2024-01-15	6.4850	6.4850	6.4475	6.47250	+1.054%	11,992	+4.751%
2024-01-11	6.4950	6.5175	6.3900	6.40500	+25.773%	731,641	+5.855%
2024-01-10	5.0925	5.1563	5.0713	5.09250	-22.119%	4,987	+33.137%
2024-01-09	6.5000	6.5425	6.4975	6.53880	+2.249%	72,866	+3.689%
2024-01-05	6.4025	6.4100	6.3325	6.39500	+26.634%	18,909	+6.020%
2024-01-04	5.0500	5.0525	5.0175	5.05000	-1.174%	1	+34.257%
2024-01-02	5.1100	5.1200	4.9475	5.11000	+6.949%	9,313	+32.681%
2023-12-22	4.7780	4.7810	4.7495	4.77800	-21.025%	1	+41.900%
2023-12-21	5.9950	6.0625	5.9925	6.05000	+26.160%	116,983	+12.066%
2023-12-19	4.7955	4.8035	4.7500	4.79550	+0.566%	1,100	+41.383%
2023-12-18	4.7685	4.8330	4.7590	4.76850	-21.538%	1	+42.183%
2023-12-15	6.1675	6.1675	6.0825	6.07750	+32.206%	30,655	+11.559%
2023-12-06	4.5970	4.6000	4.5225	4.59700	-19.440%	2	+47.487%
2023-12-05	5.6950	5.7200	5.6950	5.70630	+26.413%	6,127	+18.816%
2023-12-04	4.4860	4.5260	4.4860	4.51400	+1.747%	70,626	+50.199%
2023-12-01	4.4365	4.4485	4.3985	4.43650	-19.446%	7,849	+52.823%
2023-11-08	5.6075	5.6150	5.5200	5.50750	+24.576%	58,392	+23.105%
2023-11-01	4.4210	4.4260	4.3760	4.42100	-0.696%	219	+53.359%
2023-10-23	4.4590	4.4700	4.4590	4.45200	-18.833%	8,859	+52.291%
2023-10-20	5.5000	5.5000	5.4850	5.48500	+18.020%	385,002	+23.610%
2023-10-18	4.6450	4.6450	4.6450	4.64750	-0.482%	14,220	+45.885%
2023-10-12	4.6870	4.6870	4.6580	4.67000	+0.225%	10,097	+45.182%
2023-10-11	4.6595	4.6890	4.6425	4.65950	-18.505%	5,000	+45.509%
2023-10-10	5.6925	5.7375	5.6725	5.71750	+24.037%	423,501	+18.583%
2023-10-05	4.6095	4.6345	4.5985	4.60950	-1.873%	2,159	+47.088%
2023-09-29	4.6970	4.6990	4.6970	4.69750	+0.320%	19,689	+44.332%
2023-09-28	4.6825	4.7345	4.6615	4.68250	-0.773%	21,000	+44.794%
2023-09-27	4.7190	4.7540	4.7080	4.71900	+0.287%	2	+43.675%
2023-09-26	4.7055	4.7205	4.6395	4.70550	-17.664%	1	+44.087%
2023-09-22	5.7600	5.7600	5.7150	5.71500	+21.609%	11,606	+18.635%
2023-09-20	4.6995	4.7220	4.6840	4.69950	+0.707%	9,744	+44.271%
2023-09-19	4.6665	4.6930	4.6525	4.66650	-1.675%	1	+45.291%
2023-09-15	4.7460	4.7460	4.7460	4.74600	-0.409%	8,952	+42.857%
2023-09-14	4.7180	4.7420	4.7180	4.76550	-19.519%	18,832	+42.273%
2023-09-13	5.9125	5.9400	5.9075	5.92130	+0.212%	31,999	+14.502%
2023-09-12	5.9225	5.9225	5.9075	5.90880	+25.226%	3,058	+14.744%
2023-09-11	4.7185	4.7315	4.6775	4.71850	+0.340%	3,517	+43.690%
2023-08-30	4.7025	4.7370	4.6910	4.70250	-0.350%	3,551	+44.179%
2023-08-29	4.7190	4.7420	4.6980	4.71900	+1.823%	4,532	+43.675%
2023-08-22	4.6345	4.6470	4.6125	4.63450	-0.194%	21	+46.294%
2023-08-15	4.6435	4.6580	4.6170	4.64350	-21.496%	1,683	+46.011%
2023-08-14	5.9000	5.9500	5.9000	5.91500	+27.081%	48,062	+14.624%
2023-08-11	4.6450	4.6450	4.6450	4.65450	-0.311%	38,673	+45.665%
2023-08-10	4.6690	5.0375	4.6185	4.66900	+1.280%	14,263	+45.213%
2023-08-03	4.6100	4.6595	4.5925	4.61000	-0.162%	8,827	+47.072%
2023-07-28	4.5920	4.5940	4.5900	4.61750	-23.265%	17,412	+46.833%
2023-07-20	5.9700	6.0250	5.9700	6.01750	+28.951%	6,254	+12.671%
2023-07-19	4.6665	4.6875	4.6095	4.66650	-21.949%	4,323	+45.291%
2023-07-17	5.9325	5.9900	5.9200	5.97880	+33.247%	208,170	+13.401%
2023-07-14	4.5270	4.5270	4.4880	4.48700	-24.319%	7,219	+51.103%
2023-07-12	5.8725	5.9250	5.8700	5.92880	+1.869%	58,414	+14.357%
2023-07-10	5.7225	5.8200	5.7200	5.82000	+26.179%	49,118	+16.495%
2023-07-05	4.6125	4.6240	4.5885	4.61250	+0.446%	7,793	+46.992%
2023-07-03	4.5920	4.6295	4.5890	4.59200	-21.555%	3,494	+47.648%
2023-06-29	5.8475	5.8750	5.8425	5.85380	+26.953%	45,360	+15.822%
2023-06-28	4.5850	4.6040	4.5850	4.61100	-21.931%	3,521	+47.040%
2023-06-26	5.9425	6.0050	5.8950	5.90630	-2.718%	156,205	+14.793%
2023-06-13	6.0375	6.0775	6.0150	6.07130	+1.020%	87,686	+11.673%
2023-06-12	6.0025	6.0300	5.9950	6.01000	+26.075%	28,842	+12.812%
2023-06-08	4.7670	5.0950	4.7600	4.76700	-20.351%	6,343	+42.228%
2023-06-07	6.0325	6.0325	5.9525	5.98500	-0.457%	124,987	+13.283%
2023-06-05	5.9650	6.0150	5.9650	6.01250	+3.352%	254,254	+12.765%
2023-05-31	5.8850	5.8850	5.8175	5.81750	+24.041%	30,385	+16.545%
2023-05-30	4.6900	4.7750	4.6790	4.69000	-1.491%	4,326	+44.563%
2023-05-26	4.7500	4.7700	4.7500	4.76100	-18.807%	56,773	+42.407%
2023-05-25	5.9900	5.9975	5.8950	5.86380	+21.140%	34,866	+15.625%
2023-05-19	4.8405	4.8710	4.8135	4.84050	+0.571%	382	+40.068%
2023-05-18	4.8140	4.8260	4.8140	4.81300	+0.250%	9,143	+40.868%
2023-05-16	4.8790	4.8790	4.8450	4.80100	-21.552%	384,262	+41.221%
2023-05-15	6.0850	6.1250	6.0725	6.12000	+1.261%	346,952	+10.784%
2023-05-12	6.0900	6.1025	6.0825	6.04380	+25.429%	22,790	+12.181%
2023-05-11	4.8490	4.8490	4.8410	4.81850	-20.781%	1,737	+40.708%
2023-05-10	6.0925	6.1325	6.0725	6.08250	+26.376%	9,778	+11.467%
2023-05-09	4.8070	4.8070	4.8070	4.81300	-21.260%	2,731	+40.868%
2023-05-05	6.0475	6.1000	6.0475	6.11250	+1.033%	105,483	+10.920%
2023-05-03	6.0075	6.0550	5.9875	6.05000	+25.285%	226,125	+12.066%
2023-05-02	4.8800	4.8800	4.8800	4.82900	+0.951%	299	+40.402%
2023-04-28	4.7530	4.7810	4.7460	4.78350	+0.663%	12,073	+41.737%
2023-04-27	4.7850	4.7850	4.7730	4.75200	-20.235%	10,382	+42.677%
2023-04-26	6.0100	6.0575	5.9450	5.95750	-2.357%	33,433	+13.806%
2023-04-25	6.0925	6.1275	6.0900	6.10130	-0.245%	8,427	+11.124%
2023-04-24	6.1475	6.1475	6.1150	6.11630	-0.386%	73,765	+10.851%
2023-04-21	6.0750	6.1400	6.0650	6.14000	+0.697%	45,824	+10.423%
2023-04-19	6.0900	6.1075	6.0825	6.09750	+24.566%	39,879	+11.193%
2023-04-18	4.9050	4.9050	4.8990	4.89500	-1.350%	9,180	+38.509%
2023-04-17	4.9190	4.9440	4.9190	4.96200	+1.837%	126,189	+36.638%
2023-04-14	4.9030	4.9030	4.8790	4.87250	-0.246%	12,025	+39.148%
2023-04-13	4.8100	4.8810	4.8100	4.88450	-18.524%	6,134	+38.806%
2023-04-11	6.0600	6.0600	5.9800	5.99500	-0.042%	108,514	+13.094%
2023-04-06	5.9900	6.0075	5.9775	5.99750	+0.671%	54,321	+13.047%
2023-04-05	5.9475	5.9900	5.9250	5.95750	+0.633%	20,530	+13.806%
2023-04-04	5.9900	6.0075	5.9200	5.92000	-0.462%	111,925	+14.527%
2023-04-03	5.9400	5.9725	5.9250	5.94750	+0.592%	54,420	+13.997%
2023-03-31	5.8525	5.9225	5.8525	5.91250	+0.853%	104,406	+14.672%
2023-03-30	5.9150	5.9325	5.8725	5.86250	+23.020%	81,650	+15.650%
2023-03-29	4.7670	4.7680	4.7670	4.76550	+0.825%	1,360	+42.273%
2023-03-28	4.7220	4.7220	4.7220	4.72650	-18.702%	18,110	+43.447%
2023-03-27	5.8050	5.8050	5.8000	5.81380	+1.131%	10,606	+16.619%
2023-03-24	5.7750	5.7750	5.6950	5.74880	+23.365%	65,388	+17.938%
2023-03-23	4.6510	4.6670	4.6510	4.66000	-18.780%	20,157	+45.494%
2023-03-22	5.7850	5.7850	5.7375	5.73750	+20.853%	57,424	+18.170%
2023-03-21	4.7480	4.7600	4.7480	4.74750	-17.471%	4,388	+42.812%
2023-03-20	5.7425	5.7825	5.7425	5.75250	+0.370%	77,585	+17.862%
2023-03-17	5.8075	5.8075	5.7100	5.73130	-0.971%	49,298	+18.298%
2023-03-16	5.8225	5.8225	5.7050	5.78750	+20.976%	6,394	+17.149%
2023-03-15	4.7630	4.7830	4.7630	4.78400	-17.588%	17,244	+41.722%
2023-03-14	5.7500	5.8050	5.7500	5.80500	+22.031%	1,903	+16.796%
2023-03-13	4.6490	4.6890	4.6490	4.75700	+0.795%	31,524	+42.527%
2023-03-10	4.6750	4.6750	4.6750	4.71950	-18.260%	9,169	+43.659%
2023-03-09	5.7900	5.8125	5.7800	5.77380	-0.603%	60,263	+17.427%
2023-03-08	5.8550	5.8550	5.8175	5.80880	+17.409%	1,545	+16.719%
2023-03-07	4.9320	4.9430	4.9320	4.94750	+0.192%	817	+37.039%
2023-03-06	4.9700	4.9700	4.9330	4.93800	-0.172%	21,327	+37.303%
2023-03-03	4.9310	4.9310	4.9310	4.94650	-15.589%	313	+37.067%
2023-03-02	5.8900	5.8950	5.8575	5.86000	-0.405%	19,361	+15.700%
2023-03-01	5.8775	5.9050	5.8775	5.88380	+0.321%	66,417	+15.232%
2023-02-28	5.8450	5.8725	5.8250	5.86500	+0.171%	93,640	+15.601%
2023-02-27	5.8550	5.9125	5.8525	5.85500	-0.362%	64,958	+15.798%
2023-02-24	5.9000	5.9000	5.8450	5.87630	+18.857%	99,961	+15.379%
2023-02-23	4.9500	4.9620	4.9490	4.94400	-0.252%	80,993	+37.136%
2023-02-22	4.9530	4.9530	4.9530	4.95650	-0.332%	3,230	+36.790%
2023-02-21	5.0225	5.0325	4.9720	4.97300	-18.039%	47,616	+36.336%
2023-02-17	5.9950	6.0675	5.9950	6.06750	+19.911%	6,687	+11.743%
2023-02-16	5.0600	5.0600	5.0575	5.06000	-16.965%	6,271	+33.992%
2023-02-15	6.1100	6.1200	6.0850	6.09380	+21.541%	14,649	+11.261%
2023-02-14	5.0225	5.0250	5.0175	5.01380	-0.447%	95,809	+35.227%
2023-02-13	5.0400	5.0400	5.0400	5.03630	+0.325%	2,665	+34.623%
2023-02-10	4.9770	5.0175	4.9770	5.02000	-0.248%	26,721	+35.060%
2023-02-09	5.0325	5.0350	5.0325	5.03250	-0.886%	71,208	+34.724%
2023-02-08	5.1250	5.1250	5.1225	5.07750	-0.975%	19,874	+33.530%
2023-02-07	5.1575	5.1575	5.1250	5.12750	-1.866%	44,689	+32.228%
2023-02-06	5.1325	5.2250	5.1325	5.22500	+0.649%	143,117	+29.761%
2023-02-03	5.2000	5.2000	5.2000	5.19130	-15.998%	21,821	+30.603%
2023-02-01	6.2375	6.2600	6.2225	6.18000	+21.773%	38,226	+9.709%
2023-01-31	5.0275	5.0800	5.0275	5.07500	+0.845%	96,058	+33.596%
2023-01-30	5.0525	5.0525	5.0525	5.03250	-19.497%	12,051	+34.724%
2023-01-26	6.3000	6.3025	6.2450	6.25130	-0.019%	121,374	+8.457%
2023-01-25	6.2950	6.2950	6.2200	6.25250	+22.960%	154,834	+8.437%
2023-01-24	5.0800	5.0900	5.0800	5.08500	+0.793%	32,299	+33.333%
2023-01-23	5.0425	5.0650	5.0350	5.04500	-18.267%	57,110	+34.390%
2023-01-20	6.1975	6.1975	6.1675	6.17250	+0.203%	67,274	+9.842%
2023-01-19	6.2300	6.2300	6.1475	6.16000	+21.559%	45,172	+10.065%
2023-01-18	5.0900	5.1225	5.0875	5.06750	-19.179%	48,548	+33.794%
2023-01-17	6.2700	6.2850	6.2375	6.27000	-0.061%	114,700	+8.134%
2023-01-13	6.2425	6.2625	6.1900	6.27380	+24.480%	59,722	+8.068%
2023-01-12	5.0775	5.0775	5.0025	5.04000	+0.149%	326,238	+34.524%
2023-01-11	5.0375	5.0375	5.0375	5.03250	+0.323%	6,357	+34.724%
2023-01-10	4.9450	5.0350	4.9410	5.01630	+0.076%	152,751	+35.159%
2023-01-09	5.1075	5.1075	4.9670	5.01250	-2.172%	306,392	+35.262%
2023-01-06	5.0950	5.1200	5.0875	5.12380	-15.344%	152,296	+32.324%
2023-01-05	6.0500	6.1375	6.0275	6.05250	+20.388%	95,827	+12.020%
2023-01-04	4.9960	5.0175	4.9930	5.02750	-0.297%	224,151	+34.858%
2023-01-03	5.1300	5.1300	5.0325	5.04250	+0.448%	136,349	+34.457%
2022-12-29	4.9300	5.0200	4.9150	5.02000	+2.230%	100,804	+35.060%
2022-12-28	4.9330	4.9400	4.9030	4.91050	-20.430%	188,270	+38.071%
2022-12-23	6.1500	6.1825	6.1450	6.17130	+0.879%	51,400	+9.863%
2022-12-22	6.1825	6.1825	6.0975	6.11750	+19.510%	19,848	+10.830%
2022-12-21	5.0550	5.1125	5.0300	5.11880	-15.146%	96,698	+32.453%
2022-12-20	5.9875	6.0600	5.9650	6.03250	-0.187%	177,061	+12.391%
2022-12-19	6.0900	6.1525	6.0150	6.04380	+20.719%	70,425	+12.181%
2022-12-16	5.0275	5.0400	5.0000	5.00650	-19.054%	127,361	+35.424%
2022-12-15	6.2975	6.2975	6.1825	6.18500	+22.262%	112,714	+9.620%
2022-12-13	5.0625	5.0775	5.0575	5.05880	-17.357%	120,368	+34.024%
2022-12-12	6.1000	6.1325	6.0950	6.12130	+22.309%	190,603	+10.761%
2022-12-09	5.0550	5.0625	5.0550	5.00480	-19.666%	8,434	+35.470%
2022-12-08	6.1475	6.2400	6.1475	6.23000	+23.857%	38,254	+8.828%
2022-12-07	5.0375	5.0375	5.0150	5.03000	-17.895%	12,370	+34.791%
2022-12-06	6.2200	6.2250	6.1375	6.12630	+19.363%	37,723	+10.670%
2022-12-05	5.1725	5.1750	5.1075	5.13250	+0.244%	9,742	+32.099%
2022-12-02	5.0700	5.1350	5.0700	5.12000	-18.456%	23,923	+32.422%
2022-12-01	6.2375	6.2875	6.2300	6.27880	+22.933%	86,786	+7.982%
2022-11-30	5.1125	5.1300	5.1075	5.10750	+1.139%	582,884	+32.746%
2022-11-29	5.0675	5.0675	5.0475	5.05000	-17.179%	190,127	+34.257%
2022-11-28	6.0825	6.1800	6.0525	6.09750	+21.042%	176,920	+11.193%
2022-11-24	5.0575	5.0625	5.0350	5.03750	-0.592%	11,533	+34.591%
2022-11-23	5.0875	5.0875	5.0625	5.06750	-16.516%	45,017	+33.794%
2022-11-22	6.0875	6.0875	6.0450	6.07000	-0.410%	78,757	+11.697%
2022-11-21	6.0975	6.1175	6.0925	6.09500	+19.043%	103,263	+11.239%
2022-11-17	5.1200	5.1200	5.1100	5.12000	-16.237%	43,363	+32.422%
2022-11-16	6.1775	6.1775	6.1025	6.11250	+17.632%	27,159	+10.920%
2022-11-15	5.2075	5.2200	5.1725	5.19630	-15.388%	48,202	+30.477%
2022-11-14	6.1025	6.1850	6.0850	6.14130	+21.011%	293,608	+10.400%
2022-11-11	5.2100	5.2100	5.1075	5.07500	-15.856%	38,162	+33.596%
2022-11-10	5.9175	6.0775	5.8950	6.03130	+0.689%	99,954	+12.414%
2022-11-09	5.9775	5.9925	5.9275	5.99000	-0.416%	198,030	+13.189%
2022-11-08	5.9050	6.0350	5.9050	6.01500	+1.711%	84,214	+12.718%
2022-11-07	5.8525	5.9150	5.8525	5.91380	+14.524%	8,479	+14.647%
2022-11-04	5.1800	5.2000	5.1675	5.16380	-13.286%	138,554	+31.299%
2022-11-02	5.9750	5.9750	5.9050	5.95500	+14.685%	77,057	+13.854%
2022-11-01	5.1650	5.2000	5.1625	5.19250	+0.702%	280,224	+30.573%
2022-10-31	5.1375	5.1775	5.1375	5.15630	+2.308%	42,496	+31.490%
2022-10-28	5.0125	5.0275	5.0125	5.04000	+1.757%	8,630	+34.524%
2022-10-27	5.0125	5.0125	5.0125	4.95300	-2.211%	6,070	+36.887%
2022-10-26	4.9650	5.0750	4.9650	5.06500	-11.335%	4,447	+33.860%
2022-10-25	5.6650	5.7175	5.6000	5.71250	+15.579%	254,324	+18.687%
2022-10-24	4.9370	4.9370	4.8930	4.94250	-10.117%	43,687	+37.178%
2022-10-21	5.4550	5.4600	5.4175	5.49880	+13.016%	11,404	+23.300%
2022-10-20	4.8700	4.8860	4.8400	4.86550	-11.937%	101,806	+39.348%
2022-10-19	5.6525	5.6525	5.5250	5.52500	+10.555%	44,784	+22.715%
2022-10-18	5.0700	5.0800	5.0700	4.99750	+1.482%	9,468	+35.668%
2022-10-17	4.9510	4.9510	4.8890	4.92450	-11.649%	25,367	+37.679%
2022-10-14	5.6175	5.6775	5.5575	5.57380	+13.739%	183,642	+21.641%
2022-10-13	4.9650	4.9650	4.8460	4.90050	-10.881%	95,222	+38.353%
2022-10-12	5.5050	5.5200	5.4650	5.49880	-0.045%	21,551	+23.300%
2022-10-11	5.3875	5.4650	5.3875	5.50130	+1.220%	10,496	+23.244%
2022-10-10	5.4450	5.4850	5.4325	5.43500	+8.591%	40,486	+24.747%
2022-10-07	5.0025	5.0050	5.0000	5.00500	-10.964%	11,990	+35.465%
2022-10-06	5.5950	5.6250	5.5950	5.62130	+0.672%	28,967	+20.613%
2022-10-05	5.6500	5.6500	5.5975	5.58380	+13.654%	16,165	+21.423%
2022-10-04	4.9410	4.9410	4.9230	4.91300	-11.197%	44,396	+38.001%
2022-09-30	5.4450	5.4900	5.4350	5.53250	+2.287%	45,886	+22.549%
2022-09-29	5.4650	5.4650	5.4000	5.40880	-1.368%	2,472	+25.351%
2022-09-28	5.2800	5.4675	5.2800	5.48380	+4.205%	358,065	+23.637%
2022-09-26	5.2525	5.3300	5.2525	5.26250	-0.095%	93,889	+28.836%
2022-09-23	5.3350	5.3550	5.2675	5.26750	-1.795%	99,259	+28.714%
2022-09-22	5.3950	5.4525	5.3575	5.36380	-3.160%	25,314	+26.403%
2022-09-21	5.5225	5.5575	5.5225	5.53880	-0.449%	8,615	+22.409%
2022-09-20	5.6075	5.6200	5.5500	5.56380	-0.779%	19,592	+21.859%
2022-09-16	5.6350	5.6600	5.6050	5.60750	+13.662%	8,852	+20.909%
2022-09-15	4.9500	4.9500	4.9270	4.93350	-13.086%	6,192	+37.428%
2022-09-14	5.6825	5.6825	5.6225	5.67630	+15.360%	58,474	+19.444%
2022-09-13	5.0325	5.0325	5.0325	4.92050	-16.194%	17,397	+37.791%
2022-09-12	5.8600	5.8600	5.8600	5.87130	-0.085%	14,326	+15.477%
2022-09-09	5.7900	5.8775	5.7900	5.87630	+1.578%	93,852	+15.379%
2022-09-08	5.6150	5.7625	5.6150	5.78500	+19.500%	32,512	+17.200%
2022-09-07	4.8390	4.8390	4.8390	4.84100	+1.096%	5,054	+40.054%
2022-09-06	4.7790	4.7980	4.7780	4.78850	-2.305%	40,873	+41.589%
2022-09-02	4.9120	4.9120	4.9120	4.90150	-11.346%	17,581	+38.325%
2022-09-01	5.5000	5.5525	5.4800	5.52880	-0.516%	33,998	+22.631%
2022-08-31	5.5650	5.5900	5.5575	5.55750	+0.338%	50,237	+21.997%
2022-08-30	5.6000	5.6525	5.5425	5.53880	-3.083%	17,905	+22.409%
2022-08-26	5.7800	5.8100	5.7700	5.71500	+16.656%	14,975	+18.635%
2022-08-25	4.9200	4.9250	4.8940	4.89900	-15.571%	5,980	+38.396%
2022-08-24	5.7000	5.8225	5.7000	5.80250	+20.634%	322,781	+16.846%
2022-08-23	4.8800	4.8820	4.8130	4.81000	-1.967%	20,974	+40.956%
2022-08-22	4.9010	4.9010	4.9010	4.90650	-15.405%	9,245	+38.184%
2022-08-19	5.8150	5.8325	5.8025	5.80000	-1.298%	25,686	+16.897%
2022-08-18	5.9300	5.9300	5.8475	5.87630	-1.426%	7,935	+15.379%
2022-08-17	6.0000	6.0000	5.9500	5.96130	-1.993%	32,290	+13.734%
2022-08-16	6.1250	6.1500	6.0700	6.08250	+0.247%	21,347	+11.467%
2022-08-15	6.0700	6.0875	6.0675	6.06750	+0.664%	2,986	+11.743%
2022-08-12	5.9975	6.0150	5.9500	6.02750	+21.241%	15,088	+12.484%
2022-08-11	4.9690	4.9960	4.9690	4.97150	+0.607%	8,668	+36.377%
2022-08-09	4.9640	4.9640	4.9150	4.94150	-18.558%	5,239	+37.205%
2022-08-08	5.9925	6.0900	5.9850	6.06750	+25.026%	52,702	+11.743%
2022-08-05	4.8570	4.8970	4.8570	4.85300	-16.057%	22,790	+39.707%
2022-08-03	5.5325	5.7800	5.5325	5.78130	+3.583%	600,879	+17.275%
2022-08-02	5.5250	5.5825	5.4750	5.58130	+22.464%	8,316	+21.477%
2022-08-01	4.5620	4.5620	4.5620	4.55750	-0.491%	4,489	+48.766%

.dark-mode .nsllb8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nsllb8{ color: #333333; background-color: white; border: 2px solid #333333; }BTECISHARES NASDAQ US BIOTEC UCITS USD (ACC)stock LSE

BTEC
ISHARES NASDAQ US BIOTEC UCITS USD (ACC)
stock LSE