Market data

Select a section

iShares IV Ishs Healthcare Innvtion Ucits ETF Acc

(HEAL)
Sector: n/a
$7.77
$0.01 0.16
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section