Market data

Select a section

Ishares V Public Limited Company Ishrs S&P 500 Health Cr Sect ETF USD Acc

(IHCU)
Sector: n/a
780.25p
6.00p 0.77
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 775.25p 779.00p 772.75p 774.25p 48,649
23/06/2025 780.00p 787.50p 775.88p 775.87p 42,549
20/06/2025 780.50p 784.25p 777.75p 780.75p 72,838
19/06/2025 783.50p 787.75p 781.25p 782.00p 13,015
18/06/2025 785.00p 788.00p 780.75p 786.88p 41,010
17/06/2025 789.75p 793.50p 784.75p 788.25p 597,158
16/06/2025 796.25p 798.21p 788.50p 790.00p 44,311
13/06/2025 790.75p 802.89p 788.00p 798.37p 51,526
12/06/2025 789.00p 795.75p 787.84p 795.50p 24,683
11/06/2025 794.50p 799.00p 793.86p 795.63p 23,364
10/06/2025 788.75p 794.00p 785.27p 794.00p 46,052
09/06/2025 782.75p 787.25p 780.51p 783.25p 14,900
06/06/2025 787.75p 788.99p 778.25p 786.37p 34,294
05/06/2025 778.25p 780.50p 772.00p 779.25p 82,842
04/06/2025 778.50p 786.00p 778.00p 782.00p 19,464
03/06/2025 774.25p 779.75p 772.75p 778.50p 50,773
02/06/2025 774.75p 777.75p 767.75p 772.75p 41,424
30/05/2025 777.00p 780.00p 769.88p 779.62p 35,662
29/05/2025 778.50p 780.75p 770.51p 776.50p 48,862
28/05/2025 774.25p 779.75p 773.35p 775.75p 40,348
27/05/2025 767.00p 773.37p 765.75p 773.25p 46,069
26/05/2025 769.00p 771.00p 760.00p 762.38p 28,154
23/05/2025 769.00p 771.00p 760.00p 762.38p 28,154
22/05/2025 776.50p 777.75p 767.38p 767.37p 42,679
21/05/2025 791.75p 794.25p 783.00p 784.75p 26,982
20/05/2025 795.75p 801.75p 794.00p 798.00p 72,010
19/05/2025 788.25p 791.75p 784.00p 791.63p 29,878
16/05/2025 781.25p 786.75p 776.50p 785.87p 34,319
15/05/2025 762.25p 768.00p 759.50p 768.00p 79,645
14/05/2025 790.50p 790.50p 773.50p 775.00p 402,648
13/05/2025 815.00p 816.25p 790.75p 790.88p 33,222
12/05/2025 788.00p 814.50p 784.25p 814.50p 83,412
09/05/2025 804.00p 807.25p 797.75p 798.50p 51,571
08/05/2025 805.50p 809.00p 794.75p 800.75p 49,157
07/05/2025 802.75p 803.75p 796.26p 800.25p 41,837
06/05/2025 823.50p 823.50p 801.49p 804.87p 26,510
05/05/2025 823.00p 830.00p 818.25p 820.37p 15,616
02/05/2025 823.00p 830.00p 818.25p 820.37p 15,616
01/05/2025 841.75p 843.25p 818.50p 823.12p 51,057
30/04/2025 824.00p 829.00p 821.75p 827.75p 20,888
29/04/2025 819.25p 824.50p 814.75p 822.25p 7,846
28/04/2025 816.00p 823.79p 816.00p 817.75p 48,505
25/04/2025 817.25p 821.75p 809.62p 811.75p 7,392
24/04/2025 809.75p 815.00p 805.00p 814.75p 34,497
23/04/2025 812.25p 821.00p 807.25p 811.25p 34,135
22/04/2025 792.75p 797.75p 786.77p 797.00p 50,416
21/04/2025 822.50p 823.00p 798.25p 811.75p 40,886
18/04/2025 822.50p 823.00p 798.25p 811.75p 40,886
17/04/2025 822.50p 823.00p 798.25p 811.75p 40,886
16/04/2025 819.00p 829.25p 817.00p 828.00p 73,605
15/04/2025 830.75p 834.00p 824.00p 827.25p 68,801
14/04/2025 828.25p 832.50p 824.75p 830.75p 25,435
11/04/2025 812.25p 827.50p 810.75p 815.75p 20,239
10/04/2025 857.50p 863.00p 818.50p 818.50p 32,086
09/04/2025 811.25p 824.25p 798.56p 806.50p 147,575
08/04/2025 850.00p 860.50p 845.00p 846.88p 170,323
07/04/2025 811.50p 845.50p 799.75p 818.50p 112,647
04/04/2025 866.00p 871.50p 848.75p 849.50p 39,218
03/04/2025 861.25p 873.50p 854.50p 869.62p 17,687
02/04/2025 881.00p 881.50p 871.65p 878.00p 68,245
01/04/2025 895.75p 896.25p 881.36p 888.75p 197,189
31/03/2025 882.75p 891.00p 878.00p 891.00p 180,680
28/03/2025 883.50p 888.75p 883.50p 886.25p 50,111
27/03/2025 889.50p 893.75p 884.69p 886.00p 59,103
26/03/2025 889.25p 895.99p 889.25p 890.75p 43,768
25/03/2025 901.75p 904.75p 892.50p 892.50p 24,872
24/03/2025 899.00p 903.87p 893.75p 902.75p 22,292
21/03/2025 893.50p 898.50p 890.59p 897.00p 52,086
20/03/2025 896.25p 898.50p 892.00p 896.00p 57,439
19/03/2025 893.25p 895.50p 890.00p 891.50p 35,488
18/03/2025 892.25p 895.75p 889.00p 889.62p 49,951
17/03/2025 880.50p 889.25p 878.28p 888.50p 81,800
14/03/2025 880.00p 885.00p 876.75p 884.00p 14,330
13/03/2025 893.75p 884.50p 878.22p 878.63p 22,877
12/03/2025 893.75p 895.00p 879.73p 882.00p 17,328
11/03/2025 911.75p 911.75p 889.25p 889.25p 8,485
10/03/2025 913.25p 916.75p 904.50p 914.50p 25,405
07/03/2025 912.00p 916.50p 911.00p 911.00p 10,759
06/03/2025 911.00p 916.25p 907.25p 915.00p 29,967
05/03/2025 912.50p 917.50p 905.05p 910.50p 21,099
04/03/2025 932.75p 935.00p 922.50p 924.63p 40,089
03/03/2025 938.25p 938.25p 926.61p 930.50p 18,208
28/02/2025 928.00p 929.25p 919.75p 922.25p 19,857
27/02/2025 926.75p 930.99p 921.75p 929.13p 2,480
26/02/2025 928.00p 931.75p 922.50p 923.75p 55,149
25/02/2025 927.00p 929.00p 923.50p 925.37p 44,555
24/02/2025 919.00p 925.56p 915.75p 923.62p 18,350
21/02/2025 913.25p 920.50p 908.58p 916.75p 103,906
20/02/2025 916.00p 920.25p 913.55p 918.75p 11,460
19/02/2025 904.75p 916.00p 904.53p 914.62p 16,478
18/02/2025 910.00p 911.00p 901.25p 904.63p 11,473
17/02/2025 910.50p 910.96p 907.18p 908.63p 21,707
14/02/2025 920.75p 922.75p 914.25p 914.25p 3,714
13/02/2025 924.00p 925.00p 918.00p 921.25p 34,266
12/02/2025 927.50p 931.70p 925.58p 926.00p 20,821
11/02/2025 936.00p 937.25p 926.00p 928.00p 15,367
10/02/2025 931.25p 936.75p 928.30p 929.63p 28,746
07/02/2025 934.25p 937.72p 900.00p 934.25p 8,830
06/02/2025 944.50p 951.25p 938.75p 932.50p 8,956
05/02/2025 934.00p 934.25p 928.25p 932.50p 27,905
04/02/2025 941.00p 942.00p 925.25p 939.88p 94,002
03/02/2025 938.00p 941.50p 931.00p 939.88p 38,703
31/01/2025 941.00p 945.75p 936.75p 941.25p 16,715
30/01/2025 929.25p 932.50p 925.50p 930.00p 35,834
29/01/2025 930.50p 932.50p 927.25p 929.87p 29,719
28/01/2025 932.25p 940.00p 930.75p 932.00p 20,930
27/01/2025 914.00p 928.13p 912.50p 928.13p 16,756
24/01/2025 912.50p 921.00p 910.28p 912.50p 75,824
23/01/2025 911.50p 919.25p 909.64p 916.50p 41,272
22/01/2025 915.00p 915.75p 905.50p 913.13p 129,321
21/01/2025 905.75p 914.00p 902.98p 909.75p 107,798
20/01/2025 905.25p 909.26p 899.25p 900.75p 10,386
17/01/2025 912.75p 917.75p 911.74p 913.13p 16,372
16/01/2025 910.25p 911.50p 903.53p 904.75p 101,985
15/01/2025 907.00p 911.50p 900.00p 904.75p 27,997
14/01/2025 920.00p 920.86p 902.89p 904.13p 46,573
13/01/2025 908.75p 915.00p 906.50p 911.50p 14,103
10/01/2025 903.50p 908.75p 896.75p 908.13p 12,650
09/01/2025 903.50p 905.54p 898.25p 901.25p 27,644
08/01/2025 886.00p 898.00p 886.00p 897.00p 19,351
07/01/2025 876.75p 888.75p 871.26p 885.38p 22,041
06/01/2025 881.00p 883.50p 876.75p 880.38p 55,424
03/01/2025 877.75p 883.21p 876.18p 881.88p 35,777
02/01/2025 875.75p 884.00p 868.00p 881.88p 48,002
01/01/2025 867.25p 867.25p 862.67p 867.25p 7,958
31/12/2024 867.25p 867.25p 862.67p 867.25p 7,958
30/12/2024 872.75p 874.00p 861.00p 867.75p 34,551
27/12/2024 872.75p 884.88p 872.00p 873.50p 9,723
26/12/2024 877.25p 878.25p 872.50p 874.25p 5,813
25/12/2024 877.25p 878.25p 872.50p 874.25p 5,813

Market data

Select a section