Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,069.29 +632.09 (+0.95%) CMC Crypto 200
1,374.24 +0.39 (+0.03%)
iShares Trust - iShares Biotechnology ETF (0JGB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:35PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 136.72 | 137.37 | 136.39 | 136.88 | 136.88 | 1,302 |
| 16 May 2024 | 137.09 | 137.22 | 136.22 | 136.92 | 136.92 | 1,403 |
| 15 May 2024 | 136.65 | 137.01 | 136.49 | 137.01 | 137.01 | 270 |
| 14 May 2024 | 135.95 | 135.95 | 134.18 | 135.04 | 135.04 | 70 |
| 13 May 2024 | 133.40 | 134.85 | 133.40 | 134.65 | 134.65 | 2,850 |
| 10 May 2024 | 133.77 | 133.86 | 133.32 | 133.32 | 133.32 | 5 |
| 09 May 2024 | 132.79 | 133.52 | 132.74 | 133.52 | 133.52 | 204 |
| 08 May 2024 | 133.26 | 133.26 | 132.62 | 132.96 | 132.96 | 5 |
| 07 May 2024 | 133.50 | 133.50 | 133.02 | 133.07 | 133.07 | 4 |
| 03 May 2024 | 134.26 | 134.26 | 132.75 | 132.80 | 132.80 | 94 |
| 02 May 2024 | 130.46 | 130.65 | 129.92 | 130.23 | 130.23 | 153 |
| 01 May 2024 | 127.26 | 128.15 | 127.11 | 128.15 | 128.15 | 3 |
| 30 Apr 2024 | 127.41 | 127.82 | 127.41 | 127.57 | 127.57 | 1,314 |
| 29 Apr 2024 | 126.79 | 127.94 | 126.69 | 127.91 | 127.91 | 2,225 |
| 26 Apr 2024 | 125.13 | 126.83 | 125.05 | 126.83 | 126.83 | 6,837 |
| 25 Apr 2024 | 127.45 | 127.45 | 125.02 | 125.02 | 125.02 | 1 |
| 24 Apr 2024 | 128.50 | 128.50 | 127.85 | 127.85 | 127.85 | 9 |
| 23 Apr 2024 | 127.01 | 128.71 | 126.28 | 128.67 | 128.67 | 2,289 |
| 22 Apr 2024 | 125.74 | 126.29 | 125.32 | 126.29 | 126.29 | 108 |
| 19 Apr 2024 | 125.04 | 125.04 | 124.03 | 124.03 | 124.03 | 13 |
| 18 Apr 2024 | 125.42 | 125.65 | 125.15 | 125.65 | 125.65 | 5 |
| 17 Apr 2024 | 127.60 | 127.60 | 126.21 | 126.61 | 126.61 | 31 |
| 16 Apr 2024 | 127.29 | 127.78 | 127.02 | 127.32 | 127.32 | 784 |
| 15 Apr 2024 | 130.06 | 130.41 | 129.17 | 129.17 | 129.17 | 1,546 |
| 12 Apr 2024 | 131.45 | 131.69 | 129.65 | 129.65 | 129.65 | 1,858 |
| 11 Apr 2024 | 132.80 | 132.96 | 131.54 | 131.92 | 131.92 | 1,004 |
| 10 Apr 2024 | 132.47 | 132.47 | 131.50 | 131.50 | 131.50 | 7 |
| 09 Apr 2024 | 132.80 | 134.44 | 132.80 | 133.81 | 133.81 | 711 |
| 08 Apr 2024 | 133.10 | 133.10 | 132.08 | 132.63 | 132.63 | 1,286 |
| 05 Apr 2024 | 131.40 | 132.76 | 130.88 | 132.76 | 132.76 | 31 |
| 04 Apr 2024 | 133.90 | 134.82 | 133.90 | 134.22 | 134.22 | 18 |
| 03 Apr 2024 | 133.66 | 133.94 | 133.32 | 133.81 | 133.81 | 117 |
| 02 Apr 2024 | 136.35 | 136.35 | 134.03 | 134.18 | 134.18 | 193 |
| 28 Mar 2024 | 138.40 | 138.40 | 137.39 | 137.39 | 137.39 | 40 |
| 27 Mar 2024 | 136.95 | 137.21 | 136.15 | 137.21 | 137.21 | 40 |
| 26 Mar 2024 | 136.82 | 137.13 | 136.02 | 136.14 | 136.14 | 634 |
| 25 Mar 2024 | 136.25 | 136.27 | 135.93 | 135.93 | 135.93 | 116 |
| 22 Mar 2024 | 136.94 | 137.13 | 136.22 | 136.22 | 136.22 | 6 |
| 21 Mar 2024 | 137.55 | 137.96 | 137.55 | 137.67 | 137.67 | 10,094 |
| 21 Mar 2024 | 0.125994 Dividend | |||||
| 20 Mar 2024 | 135.83 | 135.83 | 134.61 | 134.80 | 134.67 | 189,524 |
| 19 Mar 2024 | 135.12 | 136.17 | 135.06 | 135.96 | 135.83 | 221 |
| 18 Mar 2024 | 136.28 | 136.28 | 135.79 | 136.04 | 135.91 | 664 |
| 15 Mar 2024 | 135.46 | 136.28 | 135.46 | 135.95 | 135.82 | 446 |
| 14 Mar 2024 | 136.86 | 137.45 | 135.82 | 135.82 | 135.70 | 5,939 |
| 13 Mar 2024 | 138.46 | 138.47 | 138.28 | 138.46 | 138.33 | 2 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 139.46 | 139.46 | 139.13 | 139.13 | 139.00 | 1 |
| 08 Mar 2024 | 138.76 | 140.02 | 138.76 | 139.02 | 138.89 | 63 |
| 07 Mar 2024 | 137.93 | 138.64 | 137.93 | 138.64 | 138.51 | 974 |
| 06 Mar 2024 | 138.23 | 138.23 | 137.72 | 137.72 | 137.59 | 199 |
| 05 Mar 2024 | 137.82 | 138.84 | 137.04 | 137.04 | 136.91 | 2,114 |
| 04 Mar 2024 | 140.14 | 140.14 | 138.49 | 138.49 | 138.36 | 1,011 |
| 01 Mar 2024 | 137.52 | 140.30 | 137.23 | 140.26 | 140.13 | 1,884 |
| 29 Feb 2024 | 140.33 | 140.37 | 137.68 | 138.03 | 137.90 | 764 |
| 28 Feb 2024 | 140.22 | 140.41 | 139.62 | 139.62 | 139.49 | 122 |
| 27 Feb 2024 | 139.55 | 140.85 | 139.12 | 140.85 | 140.72 | 1,385 |
| 26 Feb 2024 | 137.85 | 139.28 | 137.70 | 138.49 | 138.36 | 770 |
| 23 Feb 2024 | 137.81 | 138.73 | 137.37 | 138.27 | 138.14 | 2,166 |
| 22 Feb 2024 | 135.38 | 137.53 | 135.30 | 137.52 | 137.39 | 704 |
| 21 Feb 2024 | 134.51 | 134.83 | 134.51 | 134.74 | 134.61 | 4 |
| 20 Feb 2024 | 134.88 | 135.88 | 134.20 | 134.20 | 134.07 | 1,155 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 135.90 | 136.72 | 135.67 | 136.72 | 136.59 | 450 |
| 15 Feb 2024 | 135.27 | 136.49 | 134.80 | 136.49 | 136.36 | 249 |
| 14 Feb 2024 | 133.37 | 134.40 | 133.36 | 134.40 | 134.27 | 1,921 |
| 13 Feb 2024 | 133.17 | 133.68 | 132.78 | 132.97 | 132.85 | 1,486 |
| 12 Feb 2024 | 134.96 | 135.29 | 134.79 | 135.16 | 135.04 | 2,051 |
| 09 Feb 2024 | 134.72 | 134.81 | 134.10 | 134.81 | 134.68 | 500 |
| 08 Feb 2024 | 133.73 | 134.03 | 133.73 | 134.03 | 133.90 | 2 |
| 07 Feb 2024 | 134.88 | 135.67 | 134.40 | 134.60 | 134.47 | 158 |
| 06 Feb 2024 | 135.51 | 135.79 | 134.69 | 135.52 | 135.39 | 790 |
| 05 Feb 2024 | 134.14 | 134.29 | 133.01 | 134.05 | 133.92 | 1,892 |
| 02 Feb 2024 | 135.31 | 135.31 | 133.95 | 134.40 | 134.27 | 1,263 |
| 01 Feb 2024 | 134.63 | 134.65 | 134.41 | 134.51 | 134.38 | 243 |
| 31 Jan 2024 | 136.32 | 136.69 | 136.10 | 136.21 | 136.08 | 193 |
| 30 Jan 2024 | 136.87 | 136.87 | 135.89 | 136.21 | 136.08 | 423 |
| 29 Jan 2024 | 135.35 | 136.34 | 135.01 | 136.34 | 136.21 | 34 |
| 26 Jan 2024 | 136.31 | 136.41 | 135.67 | 135.88 | 135.75 | 58,382 |
| 25 Jan 2024 | 135.94 | 136.04 | 135.08 | 135.08 | 134.95 | 206 |
| 24 Jan 2024 | 136.62 | 136.97 | 135.37 | 135.37 | 135.24 | 80 |
| 23 Jan 2024 | 136.02 | 136.19 | 135.26 | 135.40 | 135.27 | 10,021 |
| 22 Jan 2024 | 134.94 | 135.60 | 134.44 | 135.40 | 135.28 | 509 |
| 19 Jan 2024 | 134.42 | 135.22 | 133.72 | 135.22 | 135.09 | 2,598 |
| 18 Jan 2024 | 134.97 | 134.97 | 133.79 | 134.01 | 133.88 | 12 |
| 17 Jan 2024 | 134.89 | 135.05 | 134.45 | 134.45 | 134.33 | 269 |
| 16 Jan 2024 | 136.18 | 136.18 | 135.40 | 135.69 | 135.56 | 24 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 137.43 | 138.34 | 137.02 | 137.02 | 136.89 | 1,639 |
| 11 Jan 2024 | 137.47 | 137.47 | 135.68 | 135.68 | 135.55 | 75 |
| 10 Jan 2024 | 138.81 | 138.88 | 137.14 | 137.44 | 137.31 | 83 |
| 09 Jan 2024 | 138.09 | 139.24 | 137.92 | 139.06 | 138.93 | 16,951 |
| 08 Jan 2024 | 135.93 | 136.00 | 134.69 | 135.58 | 135.45 | 43,194 |
| 05 Jan 2024 | 134.96 | 135.40 | 134.42 | 134.42 | 134.29 | 4,035 |
| 04 Jan 2024 | 136.45 | 136.48 | 136.16 | 136.48 | 136.35 | 2,215 |
| 03 Jan 2024 | 137.73 | 137.76 | 136.29 | 136.54 | 136.41 | 6 |
| 02 Jan 2024 | 135.00 | 138.80 | 134.70 | 138.59 | 138.46 | 402 |
| 29 Dec 2023 | 137.38 | 137.38 | 135.88 | 135.88 | 135.75 | 27 |
| 28 Dec 2023 | 136.73 | 137.59 | 136.67 | 137.59 | 137.46 | 12 |
| 27 Dec 2023 | 135.90 | 136.12 | 135.73 | 135.91 | 135.78 | 207 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.