Market data

Select a section

iShares IV Ishs Healthcare Innvtion Ucits ETF Acc

(HEAL)
Sector: n/a
$6.86
$0.41 6.30
Last updated: 14:41:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 $6.56 $6.65 $6.43 $6.45 77,098
08/04/2025 $6.87 $6.97 $6.81 $6.82 68,526
07/04/2025 $6.55 $6.85 $6.50 $6.66 216,349
04/04/2025 $7.21 $7.21 $6.86 $6.94 169,130
03/04/2025 $7.17 $7.29 $7.17 $7.24 49,036
02/04/2025 $7.25 $7.31 $7.18 $7.31 10,142
01/04/2025 $7.39 $7.41 $7.30 $7.35 95,577
31/03/2025 $7.37 $7.40 $7.27 $7.31 47,508
28/03/2025 $7.46 $7.49 $7.40 $7.41 1,784
27/03/2025 $7.50 $7.53 $7.47 $7.51 10,973
26/03/2025 $7.58 $7.58 $7.47 $7.47 26,422
25/03/2025 $7.65 $7.68 $7.59 $7.59 29,076
24/03/2025 $7.67 $7.68 $7.62 $7.64 20,195
21/03/2025 $7.60 $7.60 $7.53 $7.59 107,583
20/03/2025 $7.66 $7.68 $7.60 $7.61 98,199
19/03/2025 $7.60 $7.64 $7.60 $7.63 176,588
18/03/2025 $7.68 $7.71 $7.61 $7.63 25,186
17/03/2025 $7.57 $7.68 $7.55 $7.66 52,297
14/03/2025 $7.52 $7.60 $7.52 $7.57 94,429
13/03/2025 $7.53 $7.57 $7.50 $7.51 74,974
12/03/2025 $7.57 $7.64 $7.53 $7.59 63,737
11/03/2025 $7.61 $7.64 $7.49 $7.49 45,380
10/03/2025 $7.75 $7.75 $7.63 $7.67 157,633
07/03/2025 $7.75 $7.77 $7.70 $7.70 14,233
06/03/2025 $7.81 $7.82 $7.73 $7.81 101,645
05/03/2025 $7.75 $7.79 $7.72 $7.74 38,221
04/03/2025 $7.73 $7.73 $7.62 $7.64 33,848
03/03/2025 $7.78 $7.83 $7.78 $7.79 83,253
28/02/2025 $7.71 $7.75 $7.70 $7.70 6,615
27/02/2025 $7.87 $7.87 $7.79 $7.82 606,734
26/02/2025 $7.87 $7.91 $7.84 $7.89 33,359
25/02/2025 $7.89 $7.94 $7.83 $7.78 76,239
24/02/2025 $7.92 $7.94 $7.89 $7.91 17,599
21/02/2025 $7.93 $7.95 $7.91 $7.93 38,509
20/02/2025 $7.89 $7.93 $7.87 $7.93 27,582
19/02/2025 $7.88 $7.90 $7.84 $7.89 74,620
18/02/2025 $7.90 $7.91 $7.88 $7.88 240,011
17/02/2025 $7.88 $7.91 $7.86 $7.90 57,733
14/02/2025 $7.89 $7.92 $7.88 $7.89 178,600
13/02/2025 $7.82 $7.87 $7.80 $7.82 28,014
12/02/2025 $7.81 $7.84 $7.71 $7.76 47,595
11/02/2025 $7.85 $7.87 $7.81 $7.82 88,716
10/02/2025 $7.92 $7.93 $7.85 $7.86 130,361
07/02/2025 $8.02 $8.03 $7.91 $7.91 55,779
06/02/2025 $8.17 $8.17 $8.07 $8.10 30,179
05/02/2025 $7.98 $8.11 $7.98 $8.10 80,637
04/02/2025 $7.96 $8.01 $7.93 $8.00 123,136
03/02/2025 $7.89 $8.01 $7.87 $8.00 79,211
31/01/2025 $8.15 $8.16 $8.08 $8.16 60,536
30/01/2025 $8.03 $8.13 $8.03 $8.09 46,805
29/01/2025 $8.04 $8.07 $8.01 $8.02 21,065
28/01/2025 $8.02 $8.10 $8.02 $8.04 76,298
27/01/2025 $7.95 $8.08 $7.95 $8.06 41,693
24/01/2025 $8.02 $8.04 $7.98 $8.03 13,626
23/01/2025 $7.97 $7.97 $7.88 $7.96 31,681
22/01/2025 $7.94 $7.98 $7.92 $7.95 45,533
21/01/2025 $7.81 $7.90 $7.79 $7.90 26,143
20/01/2025 $7.78 $7.85 $7.75 $7.82 21,670
17/01/2025 $7.78 $7.80 $7.76 $7.77 11,038
16/01/2025 $7.76 $7.79 $7.70 $7.70 48,336
15/01/2025 $7.71 $7.80 $7.69 $7.70 50,526
14/01/2025 $7.83 $7.83 $7.71 $7.70 47,021
13/01/2025 $7.68 $7.72 $7.67 $7.72 212,522
10/01/2025 $7.76 $7.83 $7.71 $7.70 18,350
09/01/2025 $7.79 $7.83 $7.77 $7.82 106,088
08/01/2025 $7.78 $7.80 $7.72 $7.78 18,147
07/01/2025 $7.75 $7.86 $7.71 $7.78 42,151
06/01/2025 $7.70 $7.77 $7.68 $7.77 111,784
03/01/2025 $7.64 $7.66 $7.59 $7.66 13,043
02/01/2025 $7.57 $7.66 $7.57 $7.65 40,656
01/01/2025 $7.59 $7.62 $7.58 $7.61 25,036
31/12/2024 $7.59 $7.62 $7.58 $7.61 25,036
30/12/2024 $7.65 $7.68 $7.54 $7.57 40,814
27/12/2024 $7.64 $7.72 $7.63 $7.65 52,990
26/12/2024 $7.66 $7.67 $7.64 $7.65 4,675
25/12/2024 $7.66 $7.67 $7.64 $7.65 4,675
24/12/2024 $7.66 $7.67 $7.64 $7.65 4,675
23/12/2024 $7.66 $7.66 $7.57 $7.59 59,926
20/12/2024 $7.56 $7.66 $7.46 $7.63 95,244
19/12/2024 $7.56 $7.60 $7.52 $7.54 46,777
18/12/2024 $7.81 $7.83 $7.76 $7.78 2,237,219
17/12/2024 $7.76 $7.81 $7.73 $7.78 72,416
16/12/2024 $7.75 $7.83 $7.74 $7.82 61,223
13/12/2024 $7.82 $7.84 $7.73 $7.74 21,608
12/12/2024 $7.87 $7.88 $7.84 $7.87 139,755
11/12/2024 $7.87 $7.96 $7.84 $7.86 97,860
10/12/2024 $7.91 $7.93 $7.87 $7.90 19,608
09/12/2024 $7.90 $7.95 $7.88 $7.91 54,233
06/12/2024 $7.89 $7.92 $7.82 $7.89 28,364
05/12/2024 $7.86 $7.97 $7.86 $7.89 47,753
04/12/2024 $7.89 $7.93 $7.87 $7.93 33,226
03/12/2024 $7.97 $7.99 $7.89 $7.91 109,647
02/12/2024 $7.93 $7.97 $7.90 $7.96 58,438
29/11/2024 $7.99 $8.00 $7.94 $7.95 95,412
28/11/2024 $7.93 $7.98 $7.93 $7.97 76,390
27/11/2024 $7.88 $7.92 $7.84 $7.80 37,643
26/11/2024 $7.82 $7.84 $7.76 $7.80 40,026
25/11/2024 $7.78 $7.86 $7.75 $7.84 68,913
22/11/2024 $7.67 $7.71 $7.63 $7.64 30,732
21/11/2024 $7.57 $7.64 $7.57 $7.64 13,804
20/11/2024 $7.56 $7.57 $7.51 $7.54 290,203
19/11/2024 $7.50 $7.52 $7.42 $7.51 115,332
18/11/2024 $7.49 $7.51 $7.46 $7.49 82,687
15/11/2024 $7.70 $7.70 $7.50 $7.82 95,204
14/11/2024 $7.90 $7.90 $7.81 $7.82 222,659
13/11/2024 $7.91 $7.95 $7.89 $7.93 66,355
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

Market data

Select a section