Dark

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

Inactive

Aug 2, 2024

5.29GBP-3.114%(-0.17)24,241

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.4400	5.4400	5.3500	5.29000	-3.114%	24,241	0.000%
2024-08-01	5.4600	5.4600	5.4600	5.46000	-0.907%	19,585	-3.114%
2024-07-31	5.4600	5.4600	5.4600	5.51000	+0.364%	45,798	-3.993%
2024-07-30	5.5100	5.5100	5.5100	5.49000	+0.182%	2,044	-3.643%
2024-07-29	5.5600	5.5600	5.5600	5.48000	-0.904%	5,003	-3.467%
2024-07-26	5.5300	5.5400	5.5300	5.53000	+2.030%	11,010	-4.340%
2024-07-23	5.4000	5.4000	5.4000	5.42000	+0.743%	6,190	-2.399%
2024-07-22	5.4000	5.4100	5.3800	5.38000	-1.645%	29,689	-1.673%
2024-07-16	5.4100	5.4700	5.4100	5.47000	+1.673%	12,317	-3.291%
2024-07-15	5.3900	5.4200	5.3600	5.38000	+3.065%	25,262	-1.673%
2024-07-10	5.2200	5.2300	5.2000	5.22000	+0.772%	26,769	+1.341%
2024-07-09	5.1400	5.1600	5.1300	5.18000	+0.975%	6,791	+2.124%
2024-07-08	5.1000	5.1300	5.1000	5.13000	+1.183%	6,576	+3.119%
2024-07-05	5.0600	5.0700	5.0400	5.07000	+0.198%	4,462	+4.339%
2024-07-03	5.1300	5.1300	5.0600	5.06000	-1.938%	5,974	+4.545%
2024-07-02	5.2100	5.2100	5.1600	5.16000	-1.338%	9,772	+2.519%
2024-07-01	5.2100	5.2300	5.1900	5.23000	+0.384%	8,210	+1.147%
2024-06-28	5.2400	5.2400	5.2100	5.21000	-0.192%	16,725	+1.536%
2024-06-27	5.2200	5.2200	5.2200	5.22000	-1.509%	6,631	+1.341%
2024-06-24	5.2000	5.3000	5.2000	5.30000	+4.331%	223,034	-0.189%
2024-06-18	5.1100	5.1100	5.0800	5.08000	-1.359%	108,570	+4.134%
2024-06-14	5.1400	5.1700	5.1400	5.15000	-0.194%	3,288	+2.718%
2024-06-13	5.1300	5.1300	5.1300	5.16000	+0.389%	5,019	+2.519%
2024-06-12	5.1600	5.1600	5.1300	5.14000	+0.784%	10,606	+2.918%
2024-06-10	5.1100	5.1100	5.1100	5.10000	-0.778%	6,150	+3.725%
2024-06-06	5.1400	5.1400	5.1400	5.14000	+1.984%	13,667	+2.918%
2024-06-04	5.0600	5.0600	5.0400	5.04000	-0.982%	10,995	+4.960%
2024-06-03	5.0300	5.0900	5.0300	5.09000	+1.800%	8,875	+3.929%
2024-05-31	5.0300	5.0300	5.0000	5.00000	+1.626%	5,079	+5.800%
2024-05-30	4.9100	4.9100	4.9100	4.92000	-0.606%	9,271	+7.520%
2024-05-28	5.0300	5.0300	4.9500	4.95000	-1.786%	13,380	+6.869%
2024-05-24	5.0300	5.0400	5.0300	5.04000	-1.563%	6,871	+4.960%
2024-05-22	5.0500	5.1200	5.0500	5.12000	+1.386%	7,408	+3.320%
2024-05-21	5.0800	5.0800	5.0800	5.05000	+0.198%	3,504	+4.752%
2024-05-17	5.1100	5.1100	5.1100	5.04000	-0.982%	6,414	+4.960%
2024-05-15	5.1000	5.1000	5.1000	5.09000	+0.792%	3,298	+3.929%
2024-05-14	5.0600	5.0600	5.0500	5.05000	+0.598%	5,196	+4.752%
2024-05-10	5.0400	5.0400	5.0200	5.02000	-0.397%	20,984	+5.378%
2024-05-09	5.0300	5.0500	5.0300	5.04000	-0.395%	6,458	+4.960%
2024-05-08	5.0500	5.0500	5.0500	5.06000	+0.198%	9,876	+4.545%
2024-05-07	5.0500	5.0500	5.0500	5.05000	+1.815%	17,473	+4.752%
2024-05-02	4.9200	4.9200	4.9200	4.96000	+2.058%	2,908	+6.653%
2024-05-01	4.8300	4.8700	4.8300	4.86000	+0.413%	23,723	+8.848%
2024-04-30	4.8200	4.8500	4.8200	4.84000	+1.255%	3,396	+9.298%
2024-04-26	4.7700	4.7800	4.7700	4.78000	+1.486%	20,194	+10.669%
2024-04-25	4.7100	4.7100	4.7100	4.71000	-2.484%	30,124	+12.314%
2024-04-24	4.8300	4.8300	4.8300	4.83000	-0.412%	5,219	+9.524%
2024-04-23	4.8200	4.8500	4.8100	4.85000	+1.464%	10,981	+9.072%
2024-04-22	4.8000	4.8000	4.7800	4.78000	+1.057%	19,189	+10.669%
2024-04-19	4.6900	4.7400	4.6900	4.73000	-0.211%	85,478	+11.839%
2024-04-18	4.7300	4.7300	4.7300	4.74000	-0.837%	42,171	+11.603%
2024-04-17	4.7700	4.7700	4.7700	4.78000	-0.912%	4,161	+10.669%
2024-04-16	4.8140	4.8240	4.8140	4.82400	-0.782%	16,922	+9.660%
2024-04-15	4.8890	4.8890	4.8590	4.86200	-0.694%	13,553	+8.803%
2024-04-10	4.9330	4.9410	4.8960	4.89600	-0.670%	21,806	+8.047%
2024-04-09	4.9000	4.9290	4.8770	4.92900	+0.705%	13,119	+7.324%
2024-04-08	4.8960	4.9180	4.8910	4.89450	-0.112%	29,843	+8.080%
2024-04-05	4.8510	4.9060	4.8510	4.90000	-1.000%	7,061	+7.959%
2024-04-04	4.9450	4.9450	4.9450	4.94950	-2.856%	12,536	+6.879%
2024-03-28	5.0800	5.0800	5.0800	5.09500	+1.368%	27,560	+3.827%
2024-03-26	5.0275	5.0275	5.0200	5.02625	+0.224%	6,098	+5.247%
2024-03-25	5.0200	5.0200	5.0150	5.01500	-0.496%	5,213	+5.484%
2024-03-22	5.0950	5.0950	5.0400	5.04000	-0.198%	4,201	+4.960%
2024-03-21	5.0600	5.0600	5.0450	5.05000	+2.330%	2,973	+4.752%
2024-03-20	4.9410	4.9410	4.9410	4.93500	-0.744%	10,167	+7.194%
2024-03-19	4.9500	4.9720	4.9500	4.97200	-21.422%	11,104	+6.396%
2024-03-14	6.4550	6.4600	6.3275	6.32750	+26.234%	29,603	-16.397%
2024-03-12	5.0125	5.0575	5.0085	5.01250	-22.467%	1	+5.536%
2024-03-11	6.4650	6.5100	6.4550	6.46500	+28.657%	58,241	-18.175%
2024-03-07	5.0500	5.0500	5.0250	5.02500	-0.544%	2,208	+5.274%
2024-03-06	5.0500	5.0550	5.0450	5.05250	-0.443%	53,687	+4.701%
2024-03-04	5.0750	5.1763	5.0638	5.07500	-22.843%	6,294	+4.236%
2024-02-28	6.6175	6.6375	6.5775	6.57750	+26.490%	204,515	-19.574%
2024-02-27	5.2000	5.2100	5.1600	5.20000	+1.563%	1,002	+1.731%
2024-02-23	5.1200	5.1463	5.0713	5.12000	+1.036%	336	+3.320%
2024-02-22	5.0675	5.0738	5.0158	5.06750	-20.165%	9,999	+4.391%
2024-02-20	6.3275	6.3950	6.3275	6.34750	+25.507%	98,999	-16.660%
2024-02-15	5.0525	5.0650	5.0525	5.05750	-19.419%	17,107	+4.597%
2024-02-14	6.2500	6.2800	6.2450	6.27630	-0.099%	36,943	-15.715%
2024-02-13	6.3525	6.3800	6.2450	6.28250	+25.025%	80,967	-15.798%
2024-02-12	5.0100	5.0100	5.0100	5.02500	+1.423%	34,416	+5.274%
2024-02-08	4.9550	4.9830	4.9550	4.95450	-1.330%	8,976	+6.772%
2024-02-07	5.0600	5.0600	5.0500	5.02130	-0.074%	26,838	+5.351%
2024-02-05	5.0125	5.0200	5.0125	5.02500	-20.866%	4,951	+5.274%
2024-02-01	6.3175	6.3875	6.3175	6.35000	+25.153%	134,105	-16.693%
2024-01-30	5.1150	5.1375	5.1150	5.07380	+0.322%	11,142	+4.261%
2024-01-29	5.0575	5.0638	4.9913	5.05750	-20.884%	2	+4.597%
2024-01-26	6.3875	6.4225	6.3775	6.39250	+27.277%	225,024	-17.247%
2024-01-25	5.0400	5.0475	5.0175	5.02250	+0.050%	10,081	+5.326%
2024-01-24	5.0250	5.0250	5.0250	5.02000	-0.026%	4,472	+5.378%
2024-01-23	5.0400	5.0400	5.0400	5.02130	+0.510%	10,047	+5.351%
2024-01-22	4.9958	5.0275	4.9465	4.99580	0.000%	8,001	+5.889%
2024-01-19	4.9958	5.0125	4.9495	4.99580	-0.581%	2,101	+5.889%
2024-01-17	5.0175	5.0175	5.0175	5.02500	-21.515%	14,540	+5.274%
2024-01-16	6.4450	6.4450	6.3750	6.40250	-1.081%	94,246	-17.376%
2024-01-15	6.4850	6.4850	6.4475	6.47250	+1.054%	11,992	-18.270%
2024-01-11	6.4950	6.5175	6.3900	6.40500	+25.773%	731,641	-17.408%
2024-01-10	5.0925	5.1563	5.0713	5.09250	-20.367%	4,987	+3.878%
2024-01-05	6.4025	6.4100	6.3325	6.39500	+26.634%	18,909	-17.279%
2024-01-04	5.0500	5.0525	5.0175	5.05000	-1.174%	1	+4.752%
2024-01-02	5.1100	5.1200	4.9475	5.11000	+6.949%	9,313	+3.523%
2023-12-22	4.7780	4.7810	4.7495	4.77800	-21.025%	1	+10.716%
2023-12-21	5.9950	6.0625	5.9925	6.05000	+26.160%	116,983	-12.562%
2023-12-19	4.7955	4.8035	4.7500	4.79550	+0.566%	1,100	+10.312%
2023-12-18	4.7685	4.8330	4.7590	4.76850	-21.538%	1	+10.936%
2023-12-15	6.1675	6.1675	6.0825	6.07750	+6.111%	30,655	-12.958%
2023-12-11	5.7325	5.7550	5.7275	5.72750	+24.592%	66,761	-7.639%
2023-12-06	4.5970	4.6000	4.5225	4.59700	-19.440%	2	+15.075%
2023-12-05	5.6950	5.7200	5.6950	5.70630	+26.413%	6,127	-7.295%
2023-12-04	4.4860	4.5260	4.4860	4.51400	+1.747%	70,626	+17.191%
2023-12-01	4.4365	4.4485	4.3985	4.43650	-19.446%	7,849	+19.238%
2023-11-08	5.6075	5.6150	5.5200	5.50750	+24.576%	58,392	-3.949%
2023-11-01	4.4210	4.4260	4.3760	4.42100	-0.696%	219	+19.656%
2023-10-23	4.4590	4.4700	4.4590	4.45200	-18.833%	8,859	+18.823%
2023-10-20	5.5000	5.5000	5.4850	5.48500	-2.814%	385,002	-3.555%
2023-10-18	5.6900	5.7100	5.6375	5.64380	-1.052%	41,132	-6.269%
2023-10-12	5.8000	5.8000	5.6975	5.70380	+22.412%	58,759	-7.255%
2023-10-11	4.6595	4.6890	4.6425	4.65950	-18.505%	5,000	+13.531%
2023-10-10	5.6925	5.7375	5.6725	5.71750	+1.037%	423,501	-7.477%
2023-10-09	5.6675	5.6875	5.6275	5.65880	+22.764%	19,520	-6.517%
2023-10-05	4.6095	4.6345	4.5985	4.60950	-17.021%	2,159	+14.763%
2023-10-03	5.6300	5.6350	5.5600	5.55500	-3.054%	18,081	-4.770%
2023-09-29	5.7500	5.7500	5.7500	5.73000	+22.371%	229	-7.679%
2023-09-28	4.6825	4.7345	4.6615	4.68250	-0.773%	21,000	+12.974%
2023-09-27	4.7190	4.7540	4.7080	4.71900	+0.287%	2	+12.100%
2023-09-26	4.7055	4.7205	4.6395	4.70550	-17.664%	1	+12.422%
2023-09-22	5.7600	5.7600	5.7150	5.71500	+0.044%	11,606	-7.437%
2023-09-21	5.7325	5.7525	5.7100	5.71250	+21.555%	25,186	-7.396%
2023-09-20	4.6995	4.7220	4.6840	4.69950	+0.707%	9,744	+12.565%
2023-09-19	4.6665	4.6930	4.6525	4.66650	-20.671%	1	+13.361%
2023-09-15	5.9375	5.9375	5.8825	5.88250	+23.439%	10,632	-10.072%
2023-09-14	4.7180	4.7420	4.7180	4.76550	+0.474%	18,832	+11.006%
2023-09-13	4.7630	4.7630	4.7630	4.74300	+0.158%	901	+11.533%
2023-09-12	4.7330	4.7330	4.7250	4.73550	+0.360%	21,614	+11.709%
2023-09-11	4.7185	4.7315	4.6775	4.71850	+0.340%	3,517	+12.112%
2023-08-30	4.7025	4.7370	4.6910	4.70250	-0.350%	3,551	+12.493%
2023-08-29	4.7190	4.7420	4.6980	4.71900	+1.823%	4,532	+12.100%
2023-08-22	4.6345	4.6470	4.6125	4.63450	-0.194%	21	+14.144%
2023-08-15	4.6435	4.6580	4.6170	4.64350	-0.236%	1,683	+13.923%
2023-08-14	4.6545	4.6980	4.6500	4.65450	0.000%	6,700	+13.653%
2023-08-11	4.6450	4.6450	4.6450	4.65450	-0.311%	38,673	+13.653%
2023-08-10	4.6690	5.0375	4.6185	4.66900	+1.280%	14,263	+13.300%
2023-08-03	4.6100	4.6595	4.5925	4.61000	-22.440%	8,827	+14.751%
2023-07-28	5.8325	5.9425	5.8325	5.94380	+27.072%	161,478	-11.000%
2023-07-20	4.6140	4.6140	4.6120	4.67750	+0.236%	3,306	+13.095%
2023-07-19	4.6665	4.6875	4.6095	4.66650	-21.949%	4,323	+13.361%
2023-07-17	5.9325	5.9900	5.9200	5.97880	+1.571%	208,170	-11.521%
2023-07-14	5.9325	5.9350	5.8800	5.88630	-0.717%	13,497	-10.130%
2023-07-12	5.8725	5.9250	5.8700	5.92880	+28.538%	58,414	-10.775%
2023-07-05	4.6125	4.6240	4.5885	4.61250	+0.446%	7,793	+14.688%
2023-07-03	4.5920	4.6295	4.5890	4.59200	-0.617%	3,494	+15.200%
2023-06-30	4.6390	4.6390	4.6390	4.62050	+0.195%	473	+14.490%
2023-06-28	4.6115	4.6195	4.5730	4.61150	-0.582%	4,351	+14.713%
2023-06-26	4.6385	4.7145	4.6260	4.63850	-23.029%	3,605	+14.045%
2023-06-21	6.0550	6.0600	6.0200	6.02630	+25.469%	31,313	-12.218%
2023-06-12	4.8030	4.8265	4.7710	4.80300	-19.716%	3,361	+10.139%
2023-06-08	6.0000	6.0000	5.9750	5.98250	-0.499%	171,573	-11.575%
2023-06-05	5.9650	6.0150	5.9650	6.01250	+26.366%	254,254	-12.017%
2023-06-02	4.7270	4.7270	4.7270	4.75800	+1.482%	908	+11.181%
2023-05-30	4.7230	4.7230	4.7230	4.68850	-20.043%	2,366	+12.829%
2023-05-25	5.9900	5.9975	5.8950	5.86380	-2.797%	34,866	-9.785%
2023-05-19	5.9950	6.0250	5.9800	6.03250	+25.651%	3,790	-12.308%
2023-05-16	4.8790	4.8790	4.8450	4.80100	-21.552%	384,262	+10.185%
2023-05-15	6.0850	6.1250	6.0725	6.12000	+26.225%	346,952	-13.562%
2023-05-12	4.8580	4.8640	4.8460	4.84850	-19.660%	4,123	+9.106%
2023-05-11	6.1450	6.1450	6.0400	6.03500	-0.781%	16,592	-12.345%
2023-05-10	6.0925	6.1325	6.0725	6.08250	+0.206%	9,778	-13.029%
2023-05-09	6.0750	6.1150	6.0200	6.07000	+25.517%	62,401	-12.850%
2023-05-05	4.8220	4.8360	4.8110	4.83600	-20.066%	16,885	+9.388%
2023-05-03	6.0075	6.0550	5.9875	6.05000	+25.285%	226,125	-12.562%
2023-05-02	4.8800	4.8800	4.8800	4.82900	+0.951%	299	+9.546%
2023-04-28	4.7530	4.7810	4.7460	4.78350	+0.663%	12,073	+10.588%
2023-04-27	4.7850	4.7850	4.7730	4.75200	-20.235%	10,382	+11.322%
2023-04-26	6.0100	6.0575	5.9450	5.95750	+21.174%	33,433	-11.204%
2023-04-25	4.9410	4.9410	4.9410	4.91650	-19.616%	2,012	+7.597%
2023-04-24	6.1475	6.1475	6.1150	6.11630	+23.749%	73,765	-13.510%
2023-04-21	4.9280	4.9300	4.9280	4.94250	+0.765%	1,152	+7.031%
2023-04-19	4.8930	4.8930	4.8870	4.90500	+0.204%	3,921	+7.849%
2023-04-18	4.9050	4.9050	4.8990	4.89500	-20.309%	9,180	+8.069%
2023-04-17	6.1100	6.1400	6.1025	6.14250	+26.065%	387,114	-13.879%
2023-04-14	4.9030	4.9030	4.8790	4.87250	-20.254%	12,025	+8.568%
2023-04-13	6.0375	6.1100	6.0150	6.11000	+26.475%	13,129	-13.421%
2023-04-11	4.8070	4.8440	4.8070	4.83100	+0.145%	102,748	+9.501%
2023-04-06	4.8290	4.8380	4.8230	4.82400	+1.069%	49,592	+9.660%
2023-04-05	4.7840	4.7840	4.7840	4.77300	-19.375%	9,049	+10.832%
2023-04-04	5.9900	6.0075	5.9200	5.92000	+0.127%	111,925	-10.642%
2023-03-31	5.8525	5.9225	5.8525	5.91250	+24.069%	104,406	-10.529%
2023-03-29	4.7670	4.7680	4.7670	4.76550	-18.399%	1,360	+11.006%
2023-03-28	5.8450	5.8450	5.8175	5.84000	+23.285%	10,900	-9.418%
2023-03-27	4.7670	4.7670	4.7670	4.73700	+0.755%	2,355	+11.674%
2023-03-24	4.6830	4.6830	4.6830	4.70150	+0.891%	20,086	+12.517%
2023-03-23	4.6510	4.6670	4.6510	4.66000	-0.682%	20,157	+13.519%
2023-03-22	4.7020	4.7030	4.7020	4.69200	-18.894%	498	+12.745%
2023-03-21	5.8000	5.8250	5.7850	5.78500	+23.348%	68,407	-8.557%
2023-03-20	4.6850	4.7160	4.6850	4.69000	-0.488%	8,695	+12.793%
2023-03-17	4.7450	4.7450	4.7040	4.71300	-18.566%	12,590	+12.243%
2023-03-16	5.8225	5.8225	5.7050	5.78750	+20.976%	6,394	-8.596%
2023-03-15	4.7630	4.7830	4.7630	4.78400	+0.251%	17,244	+10.577%
2023-03-14	4.7640	4.7690	4.7570	4.77200	-17.009%	62,788	+10.855%
2023-03-13	5.6800	5.8275	5.5900	5.75000	+1.054%	305,515	-8.000%
2023-03-10	5.6850	5.6850	5.6400	5.69000	-1.451%	56,726	-7.030%
2023-03-09	5.7900	5.8125	5.7800	5.77380	-1.681%	60,263	-8.379%
2023-03-07	5.9150	5.9275	5.8700	5.87250	+18.925%	22,621	-9.919%
2023-03-06	4.9700	4.9700	4.9330	4.93800	-0.172%	21,327	+7.128%
2023-03-03	4.9310	4.9310	4.9310	4.94650	-15.930%	313	+6.944%
2023-03-01	5.8775	5.9050	5.8775	5.88380	+21.629%	66,417	-10.092%
2023-02-28	4.8500	4.8500	4.8300	4.83750	-0.932%	32,521	+9.354%
2023-02-27	4.8900	4.8910	4.8900	4.88300	-0.742%	15,998	+8.335%
2023-02-24	4.8910	4.9080	4.8910	4.91950	-0.496%	76,231	+7.531%
2023-02-23	4.9500	4.9620	4.9490	4.94400	-0.252%	80,993	+6.998%
2023-02-22	4.9530	4.9530	4.9530	4.95650	-17.905%	3,230	+6.729%
2023-02-21	6.1000	6.1000	6.0275	6.03750	+19.465%	122,849	-12.381%
2023-02-17	5.0150	5.0650	5.0150	5.05380	-16.828%	15,921	+4.674%
2023-02-16	6.1450	6.1450	6.0600	6.07630	-0.287%	3,274	-12.940%
2023-02-15	6.1100	6.1200	6.0850	6.09380	+21.541%	14,649	-13.190%
2023-02-14	5.0225	5.0250	5.0175	5.01380	-17.992%	95,809	+5.509%
2023-02-13	6.0750	6.0875	6.0425	6.11380	+0.908%	5,047	-13.474%
2023-02-10	6.0425	6.0700	6.0100	6.05880	+20.393%	123,771	-12.689%
2023-02-09	5.0325	5.0350	5.0325	5.03250	-17.770%	71,208	+5.117%
2023-02-08	6.1725	6.2025	6.1200	6.12000	-0.590%	431,711	-13.562%
2023-02-07	6.2525	6.2525	6.1575	6.15630	+17.824%	47,999	-14.072%
2023-02-06	5.1325	5.2250	5.1325	5.22500	+0.649%	143,117	+1.244%
2023-02-03	5.2000	5.2000	5.2000	5.19130	-15.998%	21,821	+1.901%
2023-02-01	6.2375	6.2600	6.2225	6.18000	+21.773%	38,226	-14.401%
2023-01-31	5.0275	5.0800	5.0275	5.07500	+0.845%	96,058	+4.236%
2023-01-30	5.0525	5.0525	5.0525	5.03250	-19.897%	12,051	+5.117%
2023-01-27	6.2900	6.3100	6.2525	6.28250	+24.221%	65,467	-15.798%
2023-01-26	5.0675	5.0825	5.0500	5.05750	+0.049%	17,635	+4.597%
2023-01-25	5.0750	5.0775	5.0375	5.05500	-19.346%	12,913	+4.649%
2023-01-24	6.2700	6.2700	6.2475	6.26750	+24.232%	71,212	-15.596%
2023-01-23	5.0425	5.0650	5.0350	5.04500	+1.234%	57,110	+4.856%
2023-01-20	4.9940	5.0050	4.9940	4.98350	-19.099%	16,089	+6.150%
2023-01-19	6.2300	6.2300	6.1475	6.16000	+21.559%	45,172	-14.123%
2023-01-18	5.0900	5.1225	5.0875	5.06750	-0.783%	48,548	+4.391%
2023-01-17	5.1475	5.1475	5.1475	5.10750	-18.638%	11,415	+3.573%
2023-01-16	6.2950	6.2950	6.2525	6.27750	+24.554%	7,739	-15.731%
2023-01-12	5.0775	5.0775	5.0025	5.04000	+0.149%	326,238	+4.960%
2023-01-11	5.0375	5.0375	5.0375	5.03250	+0.323%	6,357	+5.117%
2023-01-10	4.9450	5.0350	4.9410	5.01630	-17.985%	152,751	+5.456%
2023-01-09	6.1900	6.1900	6.0475	6.11630	+19.370%	141,062	-13.510%
2023-01-06	5.0950	5.1200	5.0875	5.12380	-15.344%	152,296	+3.244%
2023-01-05	6.0500	6.1375	6.0275	6.05250	+0.020%	95,827	-12.598%
2023-01-04	6.0500	6.0700	6.0100	6.05130	+20.006%	59,052	-12.581%
2023-01-03	5.1300	5.1300	5.0325	5.04250	-16.046%	136,349	+4.908%
2022-12-30	6.0150	6.0150	6.0100	6.00630	+19.647%	4,231	-11.926%
2022-12-29	4.9300	5.0200	4.9150	5.02000	-15.006%	100,804	+5.378%
2022-12-28	5.9750	5.9800	5.9075	5.90630	-4.294%	120,522	-10.435%
2022-12-23	6.1500	6.1825	6.1450	6.17130	+0.879%	51,400	-14.281%
2022-12-22	6.1825	6.1825	6.0975	6.11750	-1.112%	19,848	-13.527%
2022-12-21	6.1125	6.1975	6.0875	6.18630	+24.373%	78,634	-14.488%
2022-12-20	4.9100	4.9640	4.9100	4.97400	+0.171%	68,850	+6.353%
2022-12-19	5.0325	5.0425	5.0200	4.96550	-18.516%	16,430	+6.535%
2022-12-16	6.1775	6.1775	6.0850	6.09380	-1.475%	54,200	-13.190%
2022-12-15	6.2975	6.2975	6.1825	6.18500	+22.262%	112,714	-14.470%
2022-12-13	5.0625	5.0775	5.0575	5.05880	+1.338%	120,368	+4.570%
2022-12-12	4.9860	5.0025	4.9640	4.99200	-0.256%	204,906	+5.970%
2022-12-09	5.0550	5.0625	5.0550	5.00480	-1.819%	8,434	+5.699%
2022-12-08	5.0475	5.0475	5.0475	5.09750	+1.342%	3,580	+3.776%
2022-12-07	5.0375	5.0375	5.0150	5.03000	+0.540%	12,370	+5.169%
2022-12-06	5.0675	5.0675	5.0150	5.00300	-19.824%	22,411	+5.737%
2022-12-05	6.3400	6.3600	6.2400	6.24000	+21.875%	50,131	-15.224%
2022-12-02	5.0700	5.1350	5.0700	5.12000	-18.456%	23,923	+3.320%
2022-12-01	6.2375	6.2875	6.2300	6.27880	+22.933%	86,786	-15.748%
2022-11-30	5.1125	5.1300	5.1075	5.10750	+1.139%	582,884	+3.573%
2022-11-29	5.0675	5.0675	5.0475	5.05000	-17.179%	190,127	+4.752%
2022-11-28	6.0825	6.1800	6.0525	6.09750	-0.205%	176,920	-13.243%
2022-11-25	6.1150	6.1200	6.0975	6.11000	+21.290%	17,542	-13.421%
2022-11-24	5.0575	5.0625	5.0350	5.03750	-0.592%	11,533	+5.012%
2022-11-23	5.0875	5.0875	5.0625	5.06750	-0.954%	45,017	+4.391%
2022-11-22	5.1350	5.1350	5.1100	5.11630	-1.087%	85,517	+3.395%
2022-11-21	5.1475	5.1675	5.1475	5.17250	-15.500%	178,076	+2.272%
2022-11-18	6.1125	6.1275	6.1100	6.12130	+1.472%	31,702	-13.580%
2022-11-17	6.0850	6.0850	6.0050	6.03250	-1.309%	70,591	-12.308%
2022-11-16	6.1775	6.1775	6.1025	6.11250	+17.632%	27,159	-13.456%
2022-11-15	5.2075	5.2200	5.1725	5.19630	-0.739%	48,202	+1.803%
2022-11-14	5.2325	5.2875	5.2250	5.23500	+3.153%	59,998	+1.051%
2022-11-11	5.2100	5.2100	5.1075	5.07500	-1.790%	38,162	+4.236%
2022-11-10	5.2000	5.2000	5.1475	5.16750	-1.571%	94,552	+2.371%
2022-11-09	5.1900	5.2500	5.1650	5.25000	-12.718%	461,335	+0.762%
2022-11-08	5.9050	6.0350	5.9050	6.01500	+16.653%	84,214	-12.053%
2022-11-07	5.1400	5.1550	5.1400	5.15630	-11.518%	127,739	+2.593%
2022-11-04	5.8950	5.9150	5.7875	5.82750	-1.998%	439,035	-9.224%
2022-11-01	5.9475	5.9950	5.9375	5.94630	+0.295%	262,843	-11.037%
2022-10-31	5.9175	5.9500	5.8875	5.92880	+17.635%	36,339	-10.775%
2022-10-28	5.0125	5.0275	5.0125	5.04000	-12.272%	8,630	+4.960%
2022-10-27	5.7950	5.8275	5.7375	5.74500	+13.425%	187,072	-7.920%
2022-10-26	4.9650	5.0750	4.9650	5.06500	-11.335%	4,447	+4.442%
2022-10-25	5.6650	5.7175	5.6000	5.71250	+2.259%	254,324	-7.396%
2022-10-24	5.5575	5.5900	5.5400	5.58630	+13.925%	129,571	-5.304%
2022-10-21	4.9130	4.9130	4.9130	4.90350	-10.785%	18,624	+7.882%
2022-10-20	5.4475	5.5150	5.4475	5.49630	+11.759%	128,644	-3.753%
2022-10-19	4.9420	4.9420	4.9420	4.91800	-12.822%	4,943	+7.564%
2022-10-18	5.6950	5.7500	5.6675	5.64130	+14.556%	237,644	-6.227%
2022-10-17	4.9510	4.9510	4.8890	4.92450	-11.649%	25,367	+7.422%
2022-10-14	5.6175	5.6775	5.5575	5.57380	+0.496%	183,642	-5.092%
2022-10-13	5.5225	5.5725	5.3925	5.54630	+11.708%	204,680	-4.621%
2022-10-12	4.9560	4.9560	4.9560	4.96500	-9.749%	3,007	+6.546%
2022-10-11	5.3875	5.4650	5.3875	5.50130	+1.220%	10,496	-3.841%
2022-10-10	5.4450	5.4850	5.4325	5.43500	-2.292%	40,486	-2.668%
2022-10-07	5.6325	5.6325	5.5575	5.56250	+10.778%	143,207	-4.899%
2022-10-06	5.0100	5.0250	5.0075	5.02130	-10.074%	63,262	+5.351%
2022-10-05	5.6500	5.6500	5.5975	5.58380	+13.654%	16,165	-5.262%
2022-10-04	4.9410	4.9410	4.9230	4.91300	-10.265%	44,396	+7.674%
2022-10-03	5.4300	5.5075	5.4050	5.47500	+10.294%	79,266	-3.379%
2022-09-30	4.8960	4.9480	4.8950	4.96400	-2.619%	30,250	+6.567%
2022-09-28	5.0325	5.0925	5.0275	5.09750	-3.135%	89,934	+3.776%
2022-09-26	5.2525	5.3300	5.2525	5.26250	-5.415%	93,889	+0.523%
2022-09-20	5.6075	5.6200	5.5500	5.56380	-0.779%	19,592	-4.921%
2022-09-16	5.6350	5.6600	5.6050	5.60750	+13.662%	8,852	-5.662%
2022-09-15	4.9500	4.9500	4.9270	4.93350	+0.643%	6,192	+7.226%
2022-09-14	4.8970	4.9020	4.8650	4.90200	-13.545%	8,542	+7.915%
2022-09-13	5.9200	5.9200	5.9100	5.67000	-3.511%	408	-6.702%
2022-09-09	5.7900	5.8775	5.7900	5.87630	+1.578%	93,852	-9.977%
2022-09-08	5.6150	5.7625	5.6150	5.78500	+4.470%	32,512	-8.557%
2022-09-07	5.4675	5.5575	5.4625	5.53750	+0.136%	13,729	-4.470%
2022-09-06	5.6000	5.6200	5.4925	5.53000	-0.919%	46,170	-4.340%
2022-09-05	5.5700	5.5725	5.5550	5.58130	-1.781%	10,245	-5.219%
2022-09-02	5.6675	5.6675	5.6375	5.68250	+2.780%	5,113	-6.907%
2022-09-01	5.5000	5.5525	5.4800	5.52880	-0.516%	33,998	-4.319%
2022-08-31	5.5650	5.5900	5.5575	5.55750	+0.338%	50,237	-4.813%
2022-08-30	5.6000	5.6525	5.5425	5.53880	-3.083%	17,905	-4.492%
2022-08-26	5.7800	5.8100	5.7700	5.71500	+16.656%	14,975	-7.437%
2022-08-25	4.9200	4.9250	4.8940	4.89900	-0.760%	5,980	+7.981%
2022-08-24	4.8500	4.9000	4.8500	4.93650	+2.630%	190,216	+7.161%
2022-08-23	4.8800	4.8820	4.8130	4.81000	-1.967%	20,974	+9.979%
2022-08-22	4.9010	4.9010	4.9010	4.90650	-15.405%	9,245	+7.816%
2022-08-19	5.8150	5.8325	5.8025	5.80000	+18.476%	25,686	-8.793%
2022-08-18	4.9240	4.9240	4.9230	4.89550	-17.879%	18,716	+8.058%
2022-08-17	6.0000	6.0000	5.9500	5.96130	-1.993%	32,290	-11.261%
2022-08-16	6.1250	6.1500	6.0700	6.08250	+0.247%	21,347	-13.029%
2022-08-15	6.0700	6.0875	6.0675	6.06750	+0.664%	2,986	-12.814%
2022-08-12	5.9975	6.0150	5.9500	6.02750	-0.803%	15,088	-12.236%
2022-08-11	6.0900	6.1000	6.0675	6.07630	+1.951%	175,572	-12.940%
2022-08-09	6.0675	6.0675	5.9600	5.96000	-1.772%	86,180	-11.242%
2022-08-08	5.9925	6.0900	5.9850	6.06750	+3.828%	52,702	-12.814%
2022-08-05	5.8975	5.9150	5.8975	5.84380	+1.081%	97,447	-9.477%
2022-08-03	5.5325	5.7800	5.5325	5.78130	+3.583%	600,879	-8.498%
2022-08-02	5.5250	5.5825	5.4750	5.58130	-0.245%	8,316	-5.219%
2022-08-01	5.6050	5.6050	5.5600	5.59500	+22.162%	18,906	-5.451%
2022-07-29	4.5790	4.5790	4.5790	4.58000	-1.197%	3,087	+15.502%
2022-07-28	4.6620	4.6620	4.5690	4.63550	-0.237%	6,503	+14.119%
2022-07-27	4.6700	4.6930	4.6450	4.64650	-16.953%	1,493	+13.849%
2022-07-26	5.5650	5.5650	5.5650	5.59500	-1.017%	67,472	-5.451%
2022-07-22	5.7225	5.7250	5.7200	5.65250	-1.203%	23,019	-6.413%
2022-07-21	5.6750	5.7375	5.6750	5.72130	-0.672%	158,849	-7.538%
2022-07-20	5.7150	5.7225	5.6975	5.76000	+0.985%	8,509	-8.160%
2022-07-19	5.5725	5.6900	5.5725	5.70380	+0.375%	27,487	-7.255%
2022-07-18	5.7250	5.7250	5.6975	5.68250	+20.150%	13,147	-6.907%
2022-07-15	4.7380	4.7380	4.7380	4.72950	-15.224%	7,531	+11.851%
2022-07-14	5.6500	5.6550	5.5725	5.57880	-1.738%	28,605	-5.177%
2022-07-13	5.6975	5.6975	5.6425	5.67750	+0.309%	18,077	-6.825%
2022-07-12	5.6525	5.6725	5.5975	5.66000	-1.115%	42,953	-6.537%
2022-07-11	5.7725	5.7725	5.7100	5.72380	+18.689%	81,230	-7.579%
2022-07-08	4.8160	4.8160	4.8160	4.82250	+0.427%	8,836	+9.694%
2022-07-07	4.7440	4.8010	4.7030	4.80200	+1.426%	8,559	+10.162%
2022-07-06	4.6940	4.7130	4.6940	4.73450	-13.821%	40,948	+11.733%
2022-07-05	5.5150	5.5150	5.4300	5.49380	+0.711%	2,837	-3.710%
2022-07-01	5.3775	5.4600	5.3775	5.45500	+1.488%	42,755	-3.025%
2022-06-30	5.3575	5.3575	5.3200	5.37500	-0.555%	13,581	-1.581%
2022-06-29	5.3850	5.3950	5.3500	5.40500	-0.780%	27,945	-2.128%
2022-06-28	5.5625	5.5625	5.4500	5.44750	+21.298%	17,804	-2.891%
2022-06-27	4.4680	4.4680	4.4680	4.49100	-17.178%	18,448	+17.791%
2022-06-24	5.4850	5.4875	5.4150	5.42250	+1.663%	19,252	-2.444%
2022-06-23	5.2025	5.3350	5.2025	5.33380	+24.345%	179,484	-0.821%
2022-06-22	4.1900	4.2260	4.1900	4.28950	+1.491%	24,858	+23.324%
2022-06-21	4.1790	4.2220	4.1670	4.22650	+1.672%	36,732	+25.163%
2022-06-20	4.1600	4.1600	4.1600	4.15700	-17.582%	14,959	+27.255%
2022-06-17	4.8880	5.0200	4.8880	5.04380	+4.741%	155,878	+4.881%
2022-06-16	4.8650	4.8650	4.7960	4.81550	-2.756%	7,055	+9.854%
2022-06-15	4.8880	4.9480	4.8620	4.95200	+22.772%	52,377	+6.826%

.dark-mode .fKCx4s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fKCx4s{ color: #333333; background-color: white; border: 2px solid #333333; }BTEKISHARES NASDAQ US BIOTEC UCITS USD (ACC)stock LSE

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