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
8 Apr 2019	USD	5.13	5.1475	5.1212	5.1212	5.1212	-0.021 (-0.41%)	55,611
5 Apr 2019	USD	5.1	5.1425	5.1	5.1425	5.1425	+0.098 (+1.93%)	15,738
4 Apr 2019	USD	5.08	5.08	5.045	5.045	5.045	-0.022 (-0.44%)	15
3 Apr 2019	USD	5.0597	5.0675	5.0597	5.0675	5.0675	+0.018 (+0.35%)	26,000
2 Apr 2019	USD	4.994	5.05	4.994	5.05	5.05	+0.031 (+0.62%)	15,167
1 Apr 2019	USD	5.03	5.0375	5.0187	5.0187	5.0187	+0.037 (+0.75%)	42,468
29 Mar 2019	USD	4.9815	4.9815	4.9815	4.9815	4.9815	+0.093 (+1.91%)	0
28 Mar 2019	USD	4.878	4.897	4.87	4.888	4.888	+0.028 (+0.57%)	4,661
27 Mar 2019	USD	4.945	4.95	4.8605	4.8605	4.8605	-0.053 (-1.09%)	19,274
26 Mar 2019	USD	4.874	4.914	4.867	4.914	4.914	+0.075 (+1.55%)	12,486
25 Mar 2019	USD	4.838	4.841	4.795	4.839	4.839	-0.035 (-0.73%)	13,594
22 Mar 2019	USD	4.997	4.997	4.8745	4.8745	4.8745	-0.115 (-2.30%)	34,090
21 Mar 2019	USD	5.065	5.065	4.909	4.989	4.989	-0.07 (-1.38%)	159,178
20 Mar 2019	USD	5.0975	5.0975	5.0587	5.0587	5.0587	-0.055 (-1.08%)	1,000
19 Mar 2019	USD	5.12	5.125	5.1137	5.1137	5.1137	+0.037 (+0.74%)	1,649
18 Mar 2019	USD	5.15	5.15	5.0762	5.0762	5.0762	-0.022 (-0.44%)	47,999
15 Mar 2019	USD	5.075	5.0987	5.075	5.0987	5.0987	+0.036 (+0.72%)	3,334
14 Mar 2019	USD	5.09	5.095	5.045	5.0625	5.0625	0.0 (0.0%)	25,109
13 Mar 2019	USD	5.005	5.07	5.005	5.0625	5.0625	+0.046 (+0.92%)	2,856
12 Mar 2019	USD	4.976	5.0163	4.966	5.0163	5.0163	+0.081 (+1.65%)	42,064
11 Mar 2019	USD	4.876	4.935	4.876	4.935	4.935	+0.079 (+1.63%)	3,393
8 Mar 2019	USD	4.835	4.856	4.822	4.856	4.856	-0.044 (-0.90%)	128,421
7 Mar 2019	USD	4.907	4.907	4.849	4.9	4.9	-0.059 (-1.18%)	570,001
6 Mar 2019	USD	5.07	5.0725	4.9585	4.9585	4.9585	-0.153 (-2.99%)	26,040
5 Mar 2019	USD	5.0925	5.1113	5.0675	5.1113	5.1113	+0.01 (+0.20%)	12,178
4 Mar 2019	USD	5.17	5.1975	5.1013	5.1013	5.1013	-0.005 (-0.10%)	19,701
1 Mar 2019	USD	5.1025	5.1063	5.1025	5.1063	5.1063	+0.074 (+1.47%)	1,078
28 Feb 2019	USD	5.0625	5.09	5.0325	5.0325	5.0325	-0.044 (-0.86%)	107,639
27 Feb 2019	USD	5.02	5.0762	5.02	5.0762	5.0762	+0.019 (+0.37%)	1,096
26 Feb 2019	USD	5.0475	5.0575	5.0475	5.0575	5.0575	-0.001 (-0.02%)	5,197

Unicorn Response |