iShares Nasdaq US Biotechnolog Recent Share Price (LSE:BTEC)

LSE:BTEC - iShares Nasdaq US Biotechnolog iShares Nasdaq US Biotechnolog
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Jan 2020	USD	5.185	5.185	5.0537	5.0537	5.0537	-0.107 (-2.08%)	6,326
30 Jan 2020	USD	5.2125	5.2175	5.1575	5.1612	5.1612	-0.105 (-2.00%)	21,283
29 Jan 2020	USD	5.2675	5.285	5.2663	5.2663	5.2663	+0.011 (+0.22%)	27,064
28 Jan 2020	USD	5.2175	5.2775	5.2125	5.255	5.255	+0.059 (+1.13%)	47,112
27 Jan 2020	USD	5.2175	5.2175	5.165	5.1963	5.1963	-0.066 (-1.26%)	28,806
24 Jan 2020	USD	5.3625	5.365	5.2625	5.2625	5.2625	-0.084 (-1.57%)	77,116
23 Jan 2020	USD	5.3625	5.4	5.3463	5.3463	5.3463	-0.065 (-1.20%)	27,206
22 Jan 2020	USD	5.44	5.4425	5.41	5.4112	5.4112	-0.02 (-0.37%)	105,046
21 Jan 2020	USD	5.46	5.46	5.4225	5.4313	5.4313	-0.021 (-0.39%)	161,045
20 Jan 2020	USD	5.4375	5.4525	5.43	5.4525	5.4525	-0.013 (-0.23%)	34,668
17 Jan 2020	USD	5.4975	5.4975	5.465	5.465	5.465	-0.004 (-0.07%)	14,667
16 Jan 2020	USD	5.475	5.5	5.4688	5.4688	5.4688	-0.005 (-0.09%)	107,490
15 Jan 2020	USD	5.44	5.48	5.435	5.4737	5.4737	+0.099 (+1.84%)	123,559
14 Jan 2020	USD	5.325	5.375	5.31	5.375	5.375	+0.048 (+0.89%)	244,024
13 Jan 2020	USD	5.4175	5.4175	5.3175	5.3275	5.3275	-0.113 (-2.07%)	119,619
10 Jan 2020	USD	5.435	5.455	5.43	5.44	5.44	+0.02 (+0.37%)	156,141
9 Jan 2020	USD	5.41	5.4475	5.405	5.42	5.42	+0.056 (+1.05%)	131,147
8 Jan 2020	USD	5.3475	5.3675	5.33	5.3637	5.3637	+0.03 (+0.56%)	199,647
7 Jan 2020	USD	5.325	5.3375	5.3175	5.3338	5.3338	+0.043 (+0.81%)	4,128
6 Jan 2020	USD	5.2775	5.2925	5.2625	5.2912	5.2912	-0.02 (-0.38%)	7,887
3 Jan 2020	USD	5.3375	5.3375	5.29	5.3113	5.3113	-0.04 (-0.75%)	4,423
2 Jan 2020	USD	5.435	5.435	5.3513	5.3513	5.3513	-0.028 (-0.51%)	3,950
31 Dec 2019	USD	5.3625	5.4	5.3625	5.3788	5.3788	-0.013 (-0.23%)	3,287
30 Dec 2019	USD	5.47	5.47	5.385	5.3913	5.3913	-0.076 (-1.39%)	25,745
27 Dec 2019	USD	5.52	5.52	5.4625	5.4675	5.4675	-0.037 (-0.68%)	12,493
24 Dec 2019	USD	5.515	5.515	5.505	5.505	5.505	+0.015 (+0.27%)	25
23 Dec 2019	USD	5.4475	5.49	5.445	5.49	5.49	+0.039 (+0.71%)	45,552
20 Dec 2019	USD	5.44	5.455	5.44	5.4512	5.4512	+0.041 (+0.76%)	19,200
19 Dec 2019	USD	5.4025	5.4387	5.4025	5.41	5.41	+0.025 (+0.46%)	19,709
18 Dec 2019	USD	5.43	5.43	5.3801	5.385	5.385	-0.022 (-0.42%)	20,866

Unicorn Response |