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
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
17 Dec 2019	USD	5.45	5.4575	5.4075	5.4075	5.4075	-0.05 (-0.92%)	5,100
16 Dec 2019	USD	5.43	5.4575	5.41	5.4575	5.4575	+0.079 (+1.46%)	48,184
13 Dec 2019	USD	5.4	5.4375	5.3788	5.3788	5.3788	+0.015 (+0.28%)	23,518
12 Dec 2019	USD	5.3575	5.365	5.3425	5.3637	5.3637	+0.007 (+0.14%)	9,735
11 Dec 2019	USD	5.395	5.405	5.3563	5.3563	5.3563	-0.018 (-0.33%)	2,414
10 Dec 2019	USD	5.3738	5.3738	5.3738	5.3738	5.3738	+0.003 (+0.05%)	0
9 Dec 2019	USD	5.3925	5.3925	5.3712	5.3712	5.3712	+0.005 (+0.09%)	1,717
6 Dec 2019	USD	5.325	5.3662	5.32	5.3662	5.3662	+0.062 (+1.18%)	16,582
5 Dec 2019	USD	5.415	5.4175	5.2975	5.3037	5.3037	-0.046 (-0.87%)	42,571
4 Dec 2019	USD	5.33	5.355	5.33	5.35	5.35	+0.029 (+0.54%)	28,061
3 Dec 2019	USD	5.29	5.3213	5.29	5.3213	5.3213	+0.03 (+0.57%)	21,650
2 Dec 2019	USD	5.37	5.37	5.2912	5.2912	5.2912	-0.068 (-1.26%)	15,578
29 Nov 2019	USD	5.34	5.3587	5.34	5.3587	5.3587	+0.02 (+0.37%)	3,500
28 Nov 2019	USD	5.335	5.35	5.335	5.3388	5.3388	+0.02 (+0.38%)	20,928
27 Nov 2019	USD	5.3125	5.34	5.31	5.3187	5.3187	+0.006 (+0.12%)	8,634
26 Nov 2019	USD	5.3125	5.3125	5.3125	5.3125	5.3125	+0.02 (+0.38%)	0
25 Nov 2019	USD	5.2075	5.2925	5.13	5.2925	5.2925	+0.166 (+3.24%)	14,749
22 Nov 2019	USD	5.1325	5.1325	5.1225	5.1262	5.1262	+0.028 (+0.54%)	6,131
21 Nov 2019	USD	5.105	5.1175	5.0987	5.0987	5.0987	-0.028 (-0.54%)	44,967
20 Nov 2019	USD	5.0575	5.1262	5.0575	5.1262	5.1262	+0.072 (+1.43%)	261

Unicorn Response |