Market data

Select a section

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

(IHCU)
Sector: n/a
874.87p
-7.25p -0.82
Last updated: 16:49:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 872.00p 877.50p 869.50p 874.87p 147,397
30/10/2025 878.50p 883.00p 870.00p 882.12p 142,906
29/10/2025 876.50p 880.50p 871.50p 875.63p 43,577
28/10/2025 874.25p 882.75p 873.50p 875.87p 102,055
27/10/2025 877.75p 880.50p 869.52p 872.75p 32,026
24/10/2025 876.25p 880.00p 873.00p 879.63p 49,289
23/10/2025 871.50p 876.00p 869.49p 872.75p 34,541
22/10/2025 874.50p 876.75p 872.17p 875.00p 128,786
21/10/2025 862.50p 868.50p 859.75p 866.50p 54,580
20/10/2025 854.75p 859.50p 851.75p 858.13p 32,353
17/10/2025 838.00p 849.38p 834.00p 849.37p 40,739
16/10/2025 849.00p 854.49p 846.50p 850.87p 35,749
15/10/2025 852.75p 855.99p 849.09p 850.13p 247,699
14/10/2025 850.00p 852.75p 848.25p 850.13p 55,372
13/10/2025 852.50p 855.50p 846.00p 855.50p 477,509
10/10/2025 867.25p 870.50p 857.75p 857.75p 206,851
09/10/2025 863.00p 868.39p 862.50p 867.25p 162,704
08/10/2025 860.75p 863.50p 856.26p 860.88p 83,444
07/10/2025 854.75p 857.75p 852.50p 856.50p 76,039
06/10/2025 862.75p 863.75p 856.29p 856.50p 48,090
03/10/2025 852.25p 866.33p 849.50p 859.25p 83,302
02/10/2025 854.75p 854.75p 844.75p 849.75p 115,300
01/10/2025 820.75p 841.75p 820.75p 840.50p 310,163
30/09/2025 805.75p 817.24p 803.50p 813.25p 38,569
29/09/2025 805.50p 808.75p 800.25p 805.75p 68,054
26/09/2025 804.00p 809.25p 802.75p 803.37p 45,566
25/09/2025 809.75p 815.75p 801.00p 801.25p 71,826
24/09/2025 810.25p 814.50p 806.25p 810.50p 37,945
23/09/2025 806.50p 811.25p 806.00p 810.62p 28,550
22/09/2025 809.50p 812.50p 804.00p 810.38p 40,550
19/09/2025 807.75p 813.00p 807.75p 809.13p 29,827
18/09/2025 803.25p 808.00p 800.00p 804.75p 34,816
17/09/2025 797.25p 803.00p 795.50p 802.00p 91,825
16/09/2025 798.50p 799.50p 794.50p 797.75p 37,974
15/09/2025 811.25p 811.25p 800.75p 801.00p 79,627
12/09/2025 817.75p 821.50p 813.50p 813.75p 67,642
11/09/2025 809.00p 818.25p 807.00p 817.25p 112,494
10/09/2025 811.50p 815.00p 804.00p 805.13p 105,650
09/09/2025 807.75p 813.75p 806.00p 813.75p 53,106
08/09/2025 811.25p 812.25p 801.34p 806.50p 51,737
05/09/2025 813.25p 813.25p 807.08p 810.25p 66,051
04/09/2025 812.00p 813.13p 806.25p 812.00p 162,509
03/09/2025 814.50p 817.25p 809.25p 809.25p 136,025
02/09/2025 813.00p 819.00p 806.00p 813.75p 127,583
01/09/2025 809.25p 809.75p 806.00p 807.50p 26,863
29/08/2025 803.25p 810.56p 801.50p 804.00p 62,813
28/08/2025 809.25p 810.04p 798.50p 799.00p 68,358
27/08/2025 809.00p 814.00p 808.05p 808.75p 140,841
26/08/2025 805.25p 808.75p 802.50p 805.88p 131,348
25/08/2025 814.50p 820.45p 811.68p 812.50p 53,131
22/08/2025 814.50p 820.45p 811.68p 812.50p 53,131
21/08/2025 813.50p 819.50p 809.25p 819.00p 29,397
20/08/2025 806.25p 815.50p 803.76p 809.75p 26,182
19/08/2025 799.50p 807.50p 798.25p 805.13p 62,820
18/08/2025 803.00p 806.50p 796.00p 804.75p 71,962
15/08/2025 795.00p 797.75p 792.25p 794.12p 150,028
14/08/2025 781.75p 783.75p 777.75p 783.50p 84,467
13/08/2025 771.50p 779.00p 769.00p 778.13p 22,358
12/08/2025 773.50p 773.50p 767.57p 769.00p 15,708
11/08/2025 771.50p 777.25p 769.00p 774.00p 48,587
08/08/2025 765.50p 770.29p 764.25p 765.88p 691,970
07/08/2025 777.75p 781.00p 747.52p 758.75p 180,297
06/08/2025 794.75p 797.25p 781.25p 782.25p 52,514
05/08/2025 794.75p 795.75p 790.00p 791.75p 66,321
04/08/2025 787.25p 792.68p 785.00p 792.25p 37,899
01/08/2025 784.50p 787.00p 778.26p 784.25p 32,667
31/07/2025 802.25p 803.25p 798.50p 799.25p 881
30/07/2025 803.50p 808.00p 799.25p 805.13p 18,688
29/07/2025 808.25p 808.75p 795.00p 803.37p 71,624
28/07/2025 811.00p 811.00p 804.52p 807.50p 374,552
25/07/2025 803.50p 809.50p 800.25p 805.00p 13,779
24/07/2025 798.75p 803.25p 796.00p 799.88p 20,964
23/07/2025 787.25p 799.00p 785.20p 792.00p 141,196
22/07/2025 775.75p 787.85p 771.90p 783.62p 51,085
21/07/2025 782.00p 782.50p 775.38p 776.88p 27,634
18/07/2025 786.00p 789.25p 782.75p 784.50p 30,057
17/07/2025 797.25p 798.75p 787.01p 790.00p 180,718
16/07/2025 785.75p 796.50p 784.50p 790.63p 17,259
15/07/2025 799.25p 802.50p 788.35p 789.87p 24,375
14/07/2025 795.25p 799.25p 793.27p 797.75p 30,604
11/07/2025 795.25p 801.75p 792.25p 793.00p 19,401
10/07/2025 790.50p 807.12p 788.25p 803.13p 28,039
09/07/2025 789.75p 794.25p 787.25p 788.25p 60,509
08/07/2025 783.75p 799.28p 781.66p 794.75p 84,492
07/07/2025 791.25p 793.25p 784.38p 784.38p 18,249
04/07/2025 786.50p 788.25p 784.75p 787.87p 11,044
03/07/2025 791.00p 796.25p 788.11p 789.00p 61,404
02/07/2025 793.25p 798.00p 791.25p 794.50p 36,871
01/07/2025 779.25p 797.50p 776.50p 796.75p 70,813
30/06/2025 778.50p 782.00p 775.25p 780.25p 11,382
27/06/2025 778.75p 782.50p 776.75p 780.63p 32,172
26/06/2025 778.00p 782.25p 775.00p 780.12p 19,611
25/06/2025 778.25p 782.00p 777.00p 780.25p 8,827
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

Market data

Select a section