Market data

Select a section

iShares IV Ishs Healthcare Innvtion Ucits ETF Acc

(HEAL)
Sector: n/a
$7.93
$-0.19 -2.37
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $8.01 $8.03 $7.93 $7.93 41,927
11/11/2024 $8.05 $8.12 $8.03 $8.12 30,756
08/11/2024 $8.02 $8.04 $7.99 $8.00 18,448
07/11/2024 $7.96 $8.05 $7.96 $8.03 236,036
06/11/2024 $8.07 $8.10 $7.90 $7.90 68,756
05/11/2024 $7.95 $7.95 $7.87 $7.95 107,168
04/11/2024 $7.90 $7.96 $7.89 $7.94 158,163
01/11/2024 $7.82 $7.90 $7.76 $7.90 19,439
31/10/2024 $7.84 $7.86 $7.78 $7.82 81,046
30/10/2024 $7.86 $7.89 $7.82 $7.81 18,485
29/10/2024 $7.88 $7.88 $7.81 $7.81 21,546
28/10/2024 $7.80 $7.88 $7.80 $7.86 21,443
25/10/2024 $7.84 $7.85 $7.81 $7.82 42,701
24/10/2024 $7.83 $7.89 $7.65 $7.82 59,955
23/10/2024 $7.88 $7.90 $7.82 $7.82 31,613
22/10/2024 $7.93 $7.93 $7.85 $7.88 15,901
21/10/2024 $8.03 $8.05 $7.91 $7.91 31,149
18/10/2024 $7.98 $8.01 $7.95 $8.00 11,051
17/10/2024 $8.00 $8.01 $7.95 $7.97 31,476
16/10/2024 $7.99 $8.00 $7.95 $7.97 70,035
15/10/2024 $7.99 $8.03 $7.97 $7.99 6,444
14/10/2024 $7.95 $7.99 $7.93 $7.99 91,460
11/10/2024 $7.89 $7.96 $7.85 $7.95 14,728
10/10/2024 $7.87 $7.89 $7.83 $7.86 18,495
09/10/2024 $7.87 $7.90 $7.84 $7.90 9,907
08/10/2024 $7.85 $7.89 $7.82 $7.87 8,497
07/10/2024 $7.91 $7.93 $7.87 $7.88 35,215
04/10/2024 $7.87 $7.93 $7.87 $7.90 76,740
03/10/2024 $7.97 $7.98 $7.89 $7.90 5,478
02/10/2024 $7.97 $7.98 $7.89 $7.97 35,896
01/10/2024 $8.02 $8.04 $7.92 $7.95 66,089
30/09/2024 $8.03 $8.05 $7.97 $8.00 118,648
27/09/2024 $8.00 $8.06 $7.97 $8.06 80,876
26/09/2024 $7.95 $7.99 $7.95 $7.95 11,056
25/09/2024 $7.98 $8.03 $7.94 $7.94 36,745
24/09/2024 $8.06 $8.07 $7.99 $8.02 38,156
23/09/2024 $8.12 $8.12 $8.04 $8.05 44,339
20/09/2024 $8.16 $8.18 $8.03 $8.03 6,376
19/09/2024 $8.16 $8.20 $8.14 $8.18 5,728
18/09/2024 $8.07 $8.10 $8.05 $8.06 64,191
17/09/2024 $8.12 $8.14 $8.09 $8.13 37,164
16/09/2024 $8.06 $8.11 $8.06 $8.06 18,610
13/09/2024 $7.99 $8.05 $7.97 $7.92 5,928
12/09/2024 $7.95 $7.97 $7.87 $7.89 158,595
11/09/2024 $7.93 $7.94 $7.84 $7.92 40,111
10/09/2024 $7.91 $7.93 $7.89 $7.92 28,312
09/09/2024 $7.88 $7.93 $7.87 $7.92 22,950
06/09/2024 $7.90 $7.95 $7.81 $7.81 48,411
05/09/2024 $7.91 $7.92 $7.86 $7.86 26,027
04/09/2024 $7.90 $7.96 $7.89 $7.94 244,473
03/09/2024 $8.06 $8.06 $7.98 $7.99 18,391
02/09/2024 $8.06 $8.06 $8.02 $8.02 4,148
30/08/2024 $8.07 $8.10 $8.02 $8.02 11,526
29/08/2024 $8.03 $8.08 $8.03 $8.08 248,968
28/08/2024 $8.06 $8.09 $8.02 $8.04 41,133
27/08/2024 $8.05 $8.07 $8.00 $8.00 9,712
26/08/2024 $8.03 $8.07 $8.00 $8.00 17,301
23/08/2024 $8.03 $8.07 $8.00 $8.00 17,301
22/08/2024 $8.03 $8.07 $8.00 $8.00 17,301
21/08/2024 $7.99 $8.01 $7.97 $8.00 33,528
20/08/2024 $7.99 $8.02 $7.95 $7.95 85,145
19/08/2024 $7.88 $7.96 $7.86 $7.95 25,184
16/08/2024 $7.87 $7.91 $7.85 $7.88 13,975
15/08/2024 $7.78 $7.86 $7.75 $7.86 52,752
14/08/2024 $7.80 $7.81 $7.74 $7.76 26,811
13/08/2024 $7.70 $7.77 $7.66 $7.74 5,111
12/08/2024 $7.73 $7.73 $7.66 $7.68 21,145
09/08/2024 $7.75 $7.77 $7.70 $7.72 6,471
08/08/2024 $7.61 $7.68 $7.55 $7.68 64,403
07/08/2024 $7.69 $7.76 $7.68 $7.71 195,039
06/08/2024 $7.61 $7.69 $7.56 $7.63 282,446
05/08/2024 $7.58 $7.64 $7.46 $7.57 249,417
02/08/2024 $7.83 $7.83 $7.67 $7.67 100,016
01/08/2024 $7.91 $7.91 $7.85 $7.86 68,267
31/07/2024 $7.91 $7.93 $7.88 $7.92 19,846
30/07/2024 $7.85 $7.91 $7.84 $7.84 4,086
29/07/2024 $7.90 $7.91 $7.81 $7.82 146,817
26/07/2024 $7.82 $7.89 $7.81 $7.87 88,241
25/07/2024 $7.83 $7.89 $7.77 $7.87 206,389
24/07/2024 $7.77 $7.82 $7.75 $7.82 69,129
23/07/2024 $7.77 $7.81 $7.75 $7.80 117,436
22/07/2024 $7.69 $7.76 $7.68 $7.73 75,520
19/07/2024 $7.66 $7.70 $7.64 $7.64 138,348
18/07/2024 $7.83 $7.89 $7.77 $7.76 28,788
17/07/2024 $7.75 $7.91 $7.75 $7.82 41,904
16/07/2024 $7.71 $7.81 $7.70 $7.80 24,297
15/07/2024 $7.76 $7.77 $7.71 $7.72 126,700
12/07/2024 $7.69 $7.78 $7.69 $7.74 74,304
11/07/2024 $7.51 $7.67 $7.50 $7.66 129,391
10/07/2024 $7.43 $7.46 $7.41 $7.46 11,356
09/07/2024 $7.41 $7.43 $7.37 $7.37 21,763
08/07/2024 $7.38 $7.42 $7.36 $7.39 48,029
05/07/2024 $7.34 $7.36 $7.32 $7.36 27,828
04/07/2024 $7.31 $7.33 $7.30 $7.33 26,866
03/07/2024 $7.33 $7.35 $7.31 $7.32 21,671
02/07/2024 $7.34 $7.35 $7.32 $7.33 4,652
01/07/2024 $7.43 $7.49 $7.37 $7.37 69,617
28/06/2024 $7.44 $7.46 $7.41 $7.41 117,507
27/06/2024 $7.43 $7.43 $7.39 $7.40 66,930
26/06/2024 $7.47 $7.49 $7.40 $7.42 2,614,161
25/06/2024 $7.48 $7.50 $7.45 $7.47 264,989
24/06/2024 $7.43 $7.52 $7.43 $7.51 85,049
21/06/2024 $7.40 $7.44 $7.37 $7.43 2,234,617
20/06/2024 $7.33 $7.34 $7.27 $7.34 105,453
19/06/2024 $7.34 $7.35 $7.31 $7.32 22,354
18/06/2024 $7.32 $7.36 $7.32 $7.36 30,847
17/06/2024 $7.35 $7.40 $7.32 $7.32 35,587
14/06/2024 $7.39 $7.41 $7.33 $7.36 28,216
13/06/2024 $7.48 $7.50 $7.42 $7.43 42,007
12/06/2024 $7.43 $7.54 $7.42 $7.53 188,773
11/06/2024 $7.48 $7.49 $7.40 $7.40 11,254
10/06/2024 $7.45 $7.48 $7.40 $7.43 29,985
07/06/2024 $7.55 $7.57 $7.47 $7.51 16,288
06/06/2024 $7.56 $7.59 $7.54 $7.56 6,923
05/06/2024 $7.47 $7.53 $7.44 $7.53 18,498
04/06/2024 $7.46 $7.47 $7.42 $7.43 35,454
03/06/2024 $7.43 $7.48 $7.39 $7.47 122,966
31/05/2024 $7.38 $7.44 $7.34 $7.39 88,797
30/05/2024 $7.32 $7.38 $7.32 $7.38 212,960
29/05/2024 $7.42 $7.43 $7.34 $7.34 127,061
28/05/2024 $7.50 $7.58 $7.45 $7.45 37,582
27/05/2024 $7.51 $7.55 $7.49 $7.54 1,184
24/05/2024 $7.51 $7.55 $7.49 $7.54 1,184
23/05/2024 $7.62 $7.64 $7.54 $7.55 31,395
22/05/2024 $7.59 $7.63 $7.57 $7.62 103,882
21/05/2024 $7.62 $7.64 $7.59 $7.59 92,485
20/05/2024 $7.65 $7.65 $7.62 $7.64 19,569
17/05/2024 $7.66 $7.68 $7.62 $7.62 12,944
16/05/2024 $7.70 $7.71 $7.65 $7.68 33,796
15/05/2024 $7.59 $7.68 $7.57 $7.68 90,921
14/05/2024 $7.50 $7.57 $7.49 $7.55 2,945
13/05/2024 $7.48 $7.52 $7.46 $7.49 11,003

Market data

Select a section