Invesco NASDAQ Biotech UCITS ETF (SBIO.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
As of 03:30PM CEST. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 46.99 | 47.17 | 46.99 | 47.00 | 47.00 | 5,931 |
| 05 June 2024 | 46.10 | 46.67 | 46.10 | 46.67 | 46.67 | 3,920 |
| 04 June 2024 | 46.03 | 46.13 | 46.03 | 46.07 | 46.07 | 621 |
| 03 June 2024 | 45.56 | 46.66 | 45.56 | 46.66 | 46.66 | 14,661 |
| 31 May 2024 | 44.65 | 45.74 | 44.65 | 45.74 | 45.74 | 12,444 |
| 30 May 2024 | 44.76 | 44.85 | 44.67 | 44.85 | 44.85 | 14,371 |
| 29 May 2024 | 44.90 | 44.90 | 44.37 | 44.49 | 44.49 | 90,059 |
| 28 May 2024 | 45.99 | 46.12 | 45.10 | 45.10 | 45.10 | 10,898 |
| 27 May 2024 | 45.90 | 45.90 | 45.78 | 45.90 | 45.90 | 5,478 |
| 24 May 2024 | 45.83 | 45.94 | 45.69 | 45.94 | 45.94 | 7,170 |
| 23 May 2024 | 46.02 | 46.03 | 46.02 | 46.03 | 46.03 | 323 |
| 22 May 2024 | 46.04 | 46.59 | 46.04 | 46.54 | 46.54 | 4,757 |
| 21 May 2024 | 46.24 | 46.24 | 45.89 | 45.89 | 45.89 | 8,216 |
| 17 May 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 16 |
| 16 May 2024 | 46.12 | 46.12 | 45.85 | 45.94 | 45.94 | 829 |
| 15 May 2024 | 46.00 | 46.00 | 45.92 | 45.97 | 45.97 | 997 |
| 14 May 2024 | 45.40 | 45.80 | 45.40 | 45.54 | 45.54 | 8,750 |
| 13 May 2024 | 45.00 | 45.40 | 45.00 | 45.38 | 45.38 | 14,216 |
| 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 |
| *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.