Market data

Select a section

iShares IV Ishs Healthcare Innvtion Ucits ETF Acc

(HEAL)
Sector: n/a
$8.57
$-0.02 -0.17
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $8.51 $8.59 $8.48 $8.57 26,913
30/10/2025 $8.57 $8.60 $8.50 $8.59 34,525
29/10/2025 $8.61 $8.63 $8.56 $8.63 48,506
28/10/2025 $8.66 $8.67 $8.60 $8.62 21,668
27/10/2025 $8.69 $8.75 $8.63 $8.65 12,190
24/10/2025 $8.64 $8.75 $8.62 $8.65 51,316
23/10/2025 $8.59 $8.63 $8.56 $8.59 26,767
22/10/2025 $8.61 $8.65 $8.57 $8.58 28,573
21/10/2025 $8.58 $8.63 $8.53 $8.61 12,837
20/10/2025 $8.49 $8.57 $8.46 $8.56 29,732
17/10/2025 $8.40 $8.46 $8.33 $8.40 538,371
16/10/2025 $8.38 $8.54 $8.38 $8.52 162,889
15/10/2025 $8.35 $8.39 $8.32 $8.37 94,734
14/10/2025 $8.25 $8.27 $8.19 $8.23 140,978
13/10/2025 $8.34 $8.80 $8.28 $8.34 127,842
10/10/2025 $8.44 $8.45 $8.30 $8.30 360,768
09/10/2025 $8.48 $8.50 $8.45 $8.45 127,825
08/10/2025 $8.42 $8.50 $8.42 $8.48 120,157
07/10/2025 $8.50 $8.51 $8.43 $8.43 24,102
06/10/2025 $8.54 $8.58 $8.52 $8.53 136,277
03/10/2025 $8.47 $8.59 $8.45 $8.53 108,768
02/10/2025 $8.46 $8.49 $8.38 $8.40 68,923
01/10/2025 $8.18 $8.38 $8.16 $8.38 98,382
30/09/2025 $8.04 $8.13 $8.04 $8.11 24,584
29/09/2025 $8.01 $8.04 $7.99 $8.02 30,494
26/09/2025 $7.91 $7.95 $7.89 $7.93 18,618
25/09/2025 $8.02 $8.04 $7.90 $7.89 115,968
24/09/2025 $8.12 $8.14 $8.06 $8.06 27,082
23/09/2025 $8.19 $8.21 $8.16 $8.20 24,822
22/09/2025 $8.14 $8.20 $8.13 $8.19 28,633
19/09/2025 $8.18 $8.23 $8.15 $8.15 6,334
18/09/2025 $8.13 $8.18 $8.09 $8.15 121,541
17/09/2025 $8.09 $8.13 $8.07 $8.12 30,199
16/09/2025 $8.06 $8.09 $8.04 $8.06 51,498
15/09/2025 $8.10 $8.12 $8.05 $8.05 26,665
12/09/2025 $8.20 $8.23 $8.11 $8.11 73,100
11/09/2025 $8.07 $8.19 $8.06 $8.18 85,252
10/09/2025 $8.17 $8.19 $8.09 $8.10 75,852
09/09/2025 $8.19 $8.20 $8.15 $8.16 4,890
08/09/2025 $8.22 $8.23 $8.13 $8.18 52,374
05/09/2025 $8.13 $8.22 $8.12 $8.18 19,599
04/09/2025 $8.07 $8.11 $8.01 $8.04 8,580
03/09/2025 $8.03 $8.10 $8.02 $8.06 103,583
02/09/2025 $8.04 $8.07 $7.97 $7.99 68,279
01/09/2025 $8.03 $8.07 $8.03 $8.05 11,196
29/08/2025 $8.00 $8.01 $7.95 $7.99 26,665
28/08/2025 $8.03 $8.04 $7.97 $7.97 27,443
27/08/2025 $8.01 $8.04 $7.99 $7.99 66,704
26/08/2025 $7.97 $8.03 $7.96 $8.01 39,909
25/08/2025 $7.99 $8.16 $7.99 $8.16 10,579
22/08/2025 $7.99 $8.16 $7.99 $8.16 10,579
21/08/2025 $8.01 $8.03 $7.98 $8.03 75,130
20/08/2025 $7.97 $8.03 $7.95 $7.99 869,746
19/08/2025 $7.97 $8.04 $7.97 $8.01 14,032
18/08/2025 $7.99 $8.02 $7.98 $8.01 22,449
15/08/2025 $7.95 $7.98 $7.94 $7.97 30,312
14/08/2025 $7.91 $7.94 $7.86 $7.88 31,290
13/08/2025 $7.78 $7.90 $7.77 $7.89 2,687,136
12/08/2025 $7.69 $7.74 $7.61 $7.74 22,431
11/08/2025 $7.69 $7.71 $7.63 $7.63 20,389
08/08/2025 $7.65 $7.66 $7.64 $7.65 8,574
07/08/2025 $7.61 $7.64 $7.56 $7.58 114,045
06/08/2025 $7.76 $7.78 $7.58 $7.61 57,683
05/08/2025 $7.73 $7.75 $7.70 $7.72 59,116
04/08/2025 $7.72 $7.72 $7.62 $7.66 58,575
01/08/2025 $7.62 $7.63 $7.55 $7.57 13,782
31/07/2025 $7.80 $7.83 $7.79 $7.77 2,371
30/07/2025 $7.89 $7.90 $7.87 $7.88 17,613
29/07/2025 $7.89 $7.93 $7.85 $7.87 22,343
28/07/2025 $7.99 $8.01 $7.90 $7.91 43,910
25/07/2025 $7.95 $7.96 $7.90 $7.92 10,328
24/07/2025 $7.91 $8.00 $7.89 $7.96 22,794
23/07/2025 $7.82 $7.90 $7.80 $7.88 48,261
22/07/2025 $7.60 $7.72 $7.58 $7.71 49,056
21/07/2025 $7.62 $7.65 $7.58 $7.61 64,038
18/07/2025 $7.72 $7.76 $7.67 $7.68 12,294
17/07/2025 $7.71 $7.72 $7.68 $7.72 31,219
16/07/2025 $7.61 $7.67 $7.59 $7.63 69,008
15/07/2025 $7.76 $7.79 $7.63 $7.63 33,989
14/07/2025 $7.70 $7.75 $7.68 $7.74 61,177
11/07/2025 $7.86 $7.86 $7.75 $7.76 301,633
10/07/2025 $7.76 $7.90 $7.76 $7.87 17,233
09/07/2025 $7.69 $7.77 $7.67 $7.72 85,475
08/07/2025 $7.62 $7.71 $7.60 $7.69 106,838
07/07/2025 $7.68 $7.71 $7.62 $7.63 46,306
04/07/2025 $7.68 $7.69 $7.65 $7.68 1,891
03/07/2025 $7.72 $7.74 $7.68 $7.71 18,014
02/07/2025 $7.68 $7.68 $7.62 $7.68 46,521
01/07/2025 $7.57 $7.68 $7.55 $7.66 55,626
30/06/2025 $7.61 $7.62 $7.58 $7.58 16,296
27/06/2025 $7.58 $7.61 $7.56 $7.61 14,392
26/06/2025 $7.56 $7.59 $7.55 $7.58 11,401
25/06/2025 $7.55 $7.58 $7.50 $7.50 19,608
24/06/2025 $7.54 $7.55 $7.47 $7.53 43,034
23/06/2025 $7.41 $7.45 $7.38 $7.41 149,172
20/06/2025 $7.40 $7.47 $7.40 $7.42 15,628
19/06/2025 $7.38 $7.40 $7.36 $7.36 5,718
18/06/2025 $7.44 $7.46 $7.38 $7.46 39,815
17/06/2025 $7.52 $7.55 $7.47 $7.47 9,388
16/06/2025 $7.59 $7.61 $7.53 $7.56 272,422
13/06/2025 $7.57 $7.62 $7.54 $7.61 27,765
12/06/2025 $7.65 $7.76 $7.62 $7.66 16,566
11/06/2025 $7.67 $7.70 $7.64 $7.68 34,231
10/06/2025 $7.60 $7.70 $7.58 $7.68 51,480
09/06/2025 $7.59 $7.63 $7.56 $7.60 42,612
06/06/2025 $7.55 $7.60 $7.51 $7.59 103,047
05/06/2025 $7.50 $7.56 $7.50 $7.56 56,369
04/06/2025 $7.49 $7.55 $7.46 $7.54 66,565
03/06/2025 $7.44 $7.48 $7.40 $7.48 52,243
02/06/2025 $7.39 $7.43 $7.36 $7.42 24,806
30/05/2025 $7.40 $7.44 $7.36 $7.41 28,292
29/05/2025 $7.42 $7.44 $7.36 $7.40 56,916
28/05/2025 $7.37 $7.38 $7.35 $7.36 12,921
27/05/2025 $7.35 $7.41 $7.33 $7.36 88,367
26/05/2025 $7.26 $7.31 $7.19 $7.24 988,889
23/05/2025 $7.26 $7.31 $7.19 $7.24 988,889
22/05/2025 $7.32 $7.33 $7.25 $7.27 15,090
21/05/2025 $7.39 $7.46 $7.39 $7.40 70,321
20/05/2025 $7.37 $7.40 $7.35 $7.40 22,596
19/05/2025 $7.29 $7.34 $7.27 $7.32 32,302
16/05/2025 $7.25 $7.28 $7.22 $7.28 90,022
15/05/2025 $7.17 $7.17 $7.10 $7.16 225,636
14/05/2025 $7.21 $7.27 $7.16 $7.18 10,138
13/05/2025 $7.34 $7.36 $7.24 $7.26 118,424
12/05/2025 $7.23 $7.33 $7.14 $7.32 75,032
09/05/2025 $7.22 $7.31 $7.22 $7.24 64,333
08/05/2025 $7.26 $7.26 $7.18 $7.23 16,884
07/05/2025 $7.26 $7.27 $7.21 $7.21 5,080
06/05/2025 $7.47 $7.51 $7.40 $7.41 10,377
05/05/2025 $7.41 $7.55 $7.41 $7.51 30,316

Market data

Select a section