Invesco NASDAQ Biotech UCITS ETF (SBIO.SW)

Swiss - Swiss Delayed price. Currency in USD

Add to watchlist

45.01

-0.13

(-0.29%)

At close: 05:02PM CEST

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	45.19	45.21	44.99	45.01	45.01	9,728
08 May 2024	44.92	45.23	44.92	45.23	45.23	2,348
07 May 2024	45.13	45.26	45.10	45.26	45.26	8,118
06 May 2024	45.45	45.45	44.85	44.88	44.88	2,273
03 May 2024	44.97	45.48	44.97	45.13	45.13	5,373
02 May 2024	43.92	44.31	43.92	44.31	44.31	7,605
30 Apr 2024	43.47	43.47	43.23	43.26	43.26	3,445
29 Apr 2024	42.87	43.49	42.87	43.49	43.49	973
26 Apr 2024	42.47	42.56	42.19	42.53	42.53	13,624
25 Apr 2024	43.14	43.14	42.05	42.06	42.06	13,561
24 Apr 2024	42.90	42.99	42.90	42.99	42.99	34,520
23 Apr 2024	42.57	43.24	42.57	43.22	43.22	25,409
22 Apr 2024	42.20	42.25	42.19	42.25	42.25	58,972
19 Apr 2024	41.74	42.18	41.60	42.07	42.07	161,945
18 Apr 2024	42.37	42.37	41.33	42.33	42.33	323,544
17 Apr 2024	42.62	42.75	42.39	42.41	42.41	1,552,396
16 Apr 2024	42.85	42.94	42.63	42.83	42.83	275,859
15 Apr 2024	43.38	43.38	43.38	43.38	43.38	3,703
12 Apr 2024	43.72	43.72	43.72	43.72	43.72	4,820
11 Apr 2024	44.24	44.24	44.15	44.15	44.15	58,077
10 Apr 2024	44.85	44.85	43.85	43.88	43.88	16,632
09 Apr 2024	44.25	44.25	44.25	44.25	44.25	3,049
08 Apr 2024	44.08	44.18	44.08	44.18	44.18	18,473
05 Apr 2024	44.00	44.15	43.69	44.15	44.15	47,449
04 Apr 2024	44.66	44.92	44.60	44.72	44.72	55,498
03 Apr 2024	44.58	44.61	44.54	44.61	44.61	13,420
02 Apr 2024	45.78	45.78	44.61	44.61	44.61	13,541
28 Mar 2024	46.01	46.01	46.01	46.01	46.01	7,818
27 Mar 2024	45.01	45.82	45.01	45.82	45.82	25,915
26 Mar 2024	45.50	45.50	45.33	45.33	45.33	5,164
25 Mar 2024	45.30	45.51	45.29	45.33	45.33	5,516
22 Mar 2024	45.65	45.65	45.31	45.31	45.31	4,418
21 Mar 2024	45.76	45.97	45.73	45.78	45.78	4,718
20 Mar 2024	45.16	45.16	44.85	44.85	44.85	5,924
19 Mar 2024	44.94	45.13	44.94	45.13	45.13	1,920
18 Mar 2024	45.00	45.26	44.94	45.13	45.13	4,449
15 Mar 2024	45.49	45.49	45.10	45.10	45.10	9,323
14 Mar 2024	46.13	46.13	45.22	45.22	45.22	2,313
13 Mar 2024	45.87	46.06	45.87	45.98	45.98	12,127
12 Mar 2024	46.05	46.05	45.75	45.75	45.75	5,978
11 Mar 2024	46.00	46.45	46.00	46.19	46.19	5,704
08 Mar 2024	45.88	46.38	45.78	46.31	46.31	10,625
07 Mar 2024	45.92	46.14	45.83	45.83	45.83	15,909
06 Mar 2024	45.94	46.01	45.94	46.01	46.01	12,428
05 Mar 2024	45.99	45.99	45.72	45.73	45.73	12,808
04 Mar 2024	46.56	46.58	46.56	46.58	46.58	16,929
01 Mar 2024	45.89	46.69	45.65	46.69	46.69	8,102
29 Feb 2024	46.59	46.94	46.05	46.05	46.05	34,048
28 Feb 2024	47.29	47.31	46.92	46.92	46.92	9,217
27 Feb 2024	47.06	47.17	47.06	47.17	47.17	6,973
26 Feb 2024	46.35	46.35	46.35	46.35	46.35	9,530
23 Feb 2024	45.90	46.45	45.90	46.40	46.40	19,089
22 Feb 2024	45.75	45.78	45.40	45.78	45.78	25,996
21 Feb 2024	45.20	45.41	45.14	45.22	45.22	12,020
20 Feb 2024	45.37	45.37	45.37	45.37	45.37	19,395
19 Feb 2024	45.65	45.68	45.54	45.54	45.54	8,013
16 Feb 2024	45.78	45.92	45.39	45.39	45.39	9,252
15 Feb 2024	45.25	45.45	45.24	45.44	45.44	8,931
14 Feb 2024	44.74	44.80	44.70	44.80	44.80	13,313
13 Feb 2024	45.65	45.65	44.66	44.87	44.87	35,280
12 Feb 2024	45.26	45.34	45.18	45.34	45.34	13,652
09 Feb 2024	44.99	45.10	44.99	45.10	45.10	5,734
08 Feb 2024	44.80	44.80	44.65	44.70	44.70	51,041
07 Feb 2024	45.48	45.48	45.23	45.23	45.23	13,699
06 Feb 2024	45.32	45.47	45.32	45.47	45.47	6,343
05 Feb 2024	44.81	44.81	44.81	44.81	44.81	4,449
02 Feb 2024	45.19	45.19	45.19	45.19	45.19	7,880
01 Feb 2024	45.40	45.40	45.40	45.40	45.40	1,264
31 Jan 2024	45.88	45.88	45.83	45.83	45.83	1,817
30 Jan 2024	46.28	46.36	45.75	45.85	45.85	20,680
29 Jan 2024	45.38	45.74	45.38	45.74	45.74	2,891
26 Jan 2024	45.63	45.78	45.63	45.78	45.78	3,382
25 Jan 2024	45.49	45.76	45.24	45.60	45.60	8,506
24 Jan 2024	45.90	46.24	45.88	46.24	46.24	4,167
23 Jan 2024	45.65	45.65	45.57	45.60	45.60	8,309
22 Jan 2024	45.50	45.56	45.02	45.56	45.56	12,419
19 Jan 2024	45.14	45.24	45.03	45.13	45.13	5,887
18 Jan 2024	45.47	45.65	45.11	45.11	45.11	34,497
17 Jan 2024	45.49	45.49	45.49	45.49	45.49	983
16 Jan 2024	45.80	45.80	45.52	45.73	45.73	9,252
15 Jan 2024	46.14	46.14	46.14	46.14	46.14	5,833
12 Jan 2024	45.91	45.99	45.88	45.88	45.88	14,891
11 Jan 2024	46.63	46.63	45.83	45.83	45.83	3,048
10 Jan 2024	46.87	46.87	46.60	46.60	46.60	3,087
09 Jan 2024	46.81	46.81	46.43	46.62	46.62	2,504
08 Jan 2024	45.79	45.79	45.28	45.59	45.59	2,474
05 Jan 2024	45.87	45.87	45.29	45.83	45.83	8,660
04 Jan 2024	45.75	45.81	45.70	45.70	45.70	11,729
03 Jan 2024	46.45	46.45	45.83	45.83	45.83	6,712
29 Dec 2023	45.51	45.51	45.51	45.51	45.51	6,377
28 Dec 2023	45.60	45.60	45.60	45.60	45.60	1,971
27 Dec 2023	44.90	45.12	44.90	45.05	45.05	16,686
22 Dec 2023	43.30	44.32	43.30	44.32	44.32	31,944
21 Dec 2023	43.13	43.13	43.13	43.13	43.13	15,187
20 Dec 2023	43.80	43.80	43.36	43.54	43.54	50,951
19 Dec 2023	43.76	43.76	43.76	43.76	43.76	13,875
18 Dec 2023	43.47	43.65	43.17	43.17	43.17	3,938
15 Dec 2023	43.84	43.84	43.44	43.44	43.44	13,809
14 Dec 2023	43.28	43.70	43.28	43.69	43.69	11,686
13 Dec 2023	42.19	42.19	42.19	42.19	42.19	16,313
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+125.20(+1.59%)

AUD/USD0.6606-0.0006(-0.09%)

ASX 2007,749.00+120.00(+1.57%)

OIL78.20-0.06(-0.08%)

GOLD2,366.90-8.10(-0.34%)

Bitcoin AUD92,905.15+371.65(+0.40%)

Invesco NASDAQ Biotech UCITS ETF (SBIO.SW)

ALL ORDS
8,022.70
+125.20(+1.59%)

AUD/USD
0.6606
-0.0006(-0.09%)

ASX 200
7,749.00
+120.00(+1.57%)

OIL
78.20
-0.06(-0.08%)

GOLD
2,366.90
-8.10(-0.34%)

Bitcoin AUD
92,905.15
+371.65(+0.40%)