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

(IHCU)
Sector: n/a
915.25p
15.25p 1.69
Last updated: 17:04:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 903.50p 915.25p 903.00p 915.25p 17,411
07/11/2024 903.00p 906.50p 898.00p 900.00p 118,836
06/11/2024 925.75p 927.25p 900.26p 904.50p 19,834
05/11/2024 893.50p 893.75p 886.75p 890.50p 6,563
04/11/2024 898.00p 899.44p 893.00p 901.75p 41,926
01/11/2024 891.00p 901.75p 891.00p 903.75p 37,881
31/10/2024 896.50p 904.50p 892.75p 903.75p 102,821
30/10/2024 901.75p 904.25p 886.39p 893.62p 119,336
29/10/2024 901.00p 905.50p 899.50p 900.87p 12,836
28/10/2024 905.00p 909.50p 902.00p 902.00p 86,097
25/10/2024 908.25p 910.00p 905.00p 905.62p 65,017
24/10/2024 913.00p 919.50p 899.87p 910.38p 84,868
23/10/2024 919.75p 919.75p 910.38p 910.38p 57,797
22/10/2024 919.00p 920.50p 914.00p 915.75p 75,615
21/10/2024 924.00p 930.25p 918.25p 918.25p 11,813
18/10/2024 928.75p 924.14p 916.50p 923.75p 4,183
17/10/2024 928.75p 931.43p 923.00p 923.75p 57,043
16/10/2024 924.00p 929.00p 921.00p 927.25p 14,705
15/10/2024 925.75p 938.25p 917.57p 925.00p 20,950
14/10/2024 928.75p 931.25p 925.75p 931.25p 24,548
11/10/2024 919.50p 926.14p 918.67p 925.75p 18,968
10/10/2024 922.75p 926.50p 920.00p 923.50p 20,966
09/10/2024 911.75p 918.25p 911.55p 917.13p 11,252
08/10/2024 908.50p 912.75p 907.50p 912.87p 14,447
07/10/2024 907.50p 915.50p 906.75p 912.87p 17,789
04/10/2024 907.50p 912.75p 905.75p 907.63p 22,261
03/10/2024 915.50p 918.61p 908.75p 912.00p 4,394
02/10/2024 907.25p 910.00p 903.00p 910.00p 23,052
01/10/2024 907.50p 914.25p 905.00p 911.00p 24,201
30/09/2024 901.50p 903.12p 896.75p 899.50p 24,139
27/09/2024 902.50p 907.00p 898.00p 905.75p 43,031
26/09/2024 902.75p 903.75p 897.25p 897.75p 43,882
25/09/2024 907.75p 910.50p 899.24p 901.88p 232,908
24/09/2024 903.25p 913.50p 903.25p 906.50p 32,149
23/09/2024 919.25p 920.75p 912.00p 912.00p 25,356
20/09/2024 918.50p 924.00p 915.00p 918.38p 8,064
19/09/2024 920.00p 927.75p 920.00p 920.25p 12,777
18/09/2024 927.25p 928.75p 918.72p 923.62p 45,587
17/09/2024 932.75p 937.25p 929.25p 932.12p 28,536
16/09/2024 930.75p 936.00p 929.25p 932.50p 13,281
13/09/2024 934.00p 934.08p 930.28p 927.88p 21,953
12/09/2024 927.25p 937.75p 925.85p 927.88p 5,360
11/09/2024 931.25p 935.25p 922.49p 926.00p 40,039
10/09/2024 928.25p 934.75p 926.00p 933.25p 27,314
09/09/2024 922.50p 928.73p 922.50p 927.88p 18,844
06/09/2024 921.75p 924.74p 916.75p 919.00p 35,519
05/09/2024 936.50p 936.81p 918.00p 918.25p 86,344
04/09/2024 939.50p 941.25p 932.50p 934.50p 16,148
03/09/2024 941.75p 947.00p 937.50p 944.38p 12,062
02/09/2024 937.25p 943.58p 931.99p 931.50p 147,413
30/08/2024 932.50p 935.00p 930.03p 931.50p 21,430
29/08/2024 928.75p 933.50p 924.60p 931.88p 7,687
28/08/2024 923.50p 929.75p 922.61p 927.00p 22,715
27/08/2024 925.75p 925.90p 918.92p 920.50p 57,397
26/08/2024 928.00p 931.00p 925.50p 926.12p 8,393
23/08/2024 928.00p 931.00p 925.50p 926.12p 8,393
22/08/2024 928.00p 931.00p 925.50p 926.12p 8,393
21/08/2024 932.00p 932.25p 926.25p 928.25p 97,952
20/08/2024 933.50p 934.86p 922.13p 929.50p 10,857
19/08/2024 923.50p 929.75p 920.50p 929.50p 6,229
16/08/2024 928.00p 933.07p 922.50p 928.50p 13,965
15/08/2024 927.75p 940.50p 926.00p 929.50p 14,499
14/08/2024 925.00p 926.25p 922.00p 926.00p 10,632
13/08/2024 915.50p 923.25p 915.00p 920.37p 38,606
12/08/2024 922.25p 925.25p 916.75p 917.63p 26,195
09/08/2024 919.00p 923.75p 917.78p 920.37p 42,307
08/08/2024 901.75p 919.75p 897.41p 917.00p 15,871
07/08/2024 913.50p 916.00p 911.00p 911.00p 9,554
06/08/2024 907.00p 918.75p 906.44p 915.00p 75,402
05/08/2024 904.25p 959.00p 860.00p 905.25p 71,492
02/08/2024 932.50p 934.00p 911.38p 911.38p 15,223
01/08/2024 921.75p 925.16p 916.58p 923.75p 7,919
31/07/2024 920.75p 923.08p 912.25p 919.38p 19,689
30/07/2024 917.00p 927.00p 913.25p 915.25p 4,719
29/07/2024 917.00p 919.75p 913.25p 915.12p 71,682
26/07/2024 910.75p 922.50p 905.50p 918.75p 74,581
25/07/2024 911.00p 921.75p 908.00p 918.75p 19,395
24/07/2024 903.50p 908.25p 899.25p 904.00p 3,607
23/07/2024 905.25p 911.25p 901.92p 906.12p 8,369
22/07/2024 898.50p 904.25p 894.00p 901.38p 15,194
19/07/2024 898.75p 900.75p 893.71p 895.75p 22,868
18/07/2024 906.25p 913.75p 900.25p 900.25p 8,649
17/07/2024 905.50p 909.98p 891.50p 906.50p 11,461
16/07/2024 894.25p 907.13p 893.50p 905.62p 17,862
15/07/2024 898.25p 904.75p 894.50p 894.62p 127,149
12/07/2024 895.50p 900.25p 892.50p 898.00p 13,919
11/07/2024 892.50p 897.00p 884.75p 895.25p 10,824
10/07/2024 889.25p 893.50p 885.56p 888.25p 11,719
09/07/2024 885.00p 887.25p 881.25p 886.12p 21,037
08/07/2024 885.00p 886.75p 881.75p 881.75p 16,673
05/07/2024 880.00p 884.50p 876.00p 880.75p 58,089
04/07/2024 884.50p 885.75p 880.75p 881.88p 7,141
03/07/2024 893.00p 898.00p 879.01p 880.25p 21,580
02/07/2024 899.75p 903.50p 888.75p 892.75p 103,411
01/07/2024 901.50p 912.18p 901.50p 906.62p 12,728
28/06/2024 909.25p 912.68p 905.75p 909.75p 11,678
27/06/2024 908.25p 912.75p 903.00p 904.25p 5,255
26/06/2024 908.50p 910.25p 906.25p 908.25p 5,016
25/06/2024 912.25p 913.25p 908.00p 909.25p 13,325
24/06/2024 908.25p 912.00p 905.00p 911.75p 27,684
21/06/2024 906.50p 909.41p 904.52p 906.75p 4,090
20/06/2024 899.00p 900.87p 896.66p 900.87p 21,580
19/06/2024 894.75p 897.52p 892.75p 893.75p 8,546
18/06/2024 898.25p 899.79p 897.25p 899.63p 10,529
17/06/2024 899.25p 903.00p 895.25p 896.75p 16,256
14/06/2024 897.25p 898.38p 893.00p 898.38p 12,906
13/06/2024 894.50p 897.25p 885.26p 890.63p 13,944
12/06/2024 897.50p 900.75p 884.33p 890.00p 5,767
11/06/2024 905.50p 908.11p 896.50p 897.00p 19,232
10/06/2024 902.00p 904.75p 895.75p 896.00p 10,265
07/06/2024 893.75p 903.74p 892.50p 902.62p 25,638
06/06/2024 895.50p 896.50p 890.02p 894.87p 9,400
05/06/2024 885.25p 894.00p 885.00p 891.87p 13,764
04/06/2024 881.25p 888.25p 881.25p 884.25p 52,192
03/06/2024 885.25p 888.25p 881.07p 884.50p 13,155
31/05/2024 870.25p 876.60p 869.34p 876.25p 6,921
30/05/2024 869.75p 872.00p 865.75p 869.75p 7,104
29/05/2024 872.00p 874.00p 866.50p 870.50p 25,630
28/05/2024 884.00p 889.25p 872.27p 873.00p 36,354
27/05/2024 894.25p 895.12p 889.10p 889.50p 11,332
24/05/2024 894.25p 895.12p 889.10p 889.50p 11,332
23/05/2024 900.75p 903.75p 896.00p 897.00p 20,484
22/05/2024 900.50p 900.98p 892.00p 900.00p 10,383
21/05/2024 897.25p 902.21p 897.00p 898.50p 20,238
20/05/2024 900.75p 903.25p 897.00p 900.37p 8,129
17/05/2024 903.00p 903.00p 896.75p 896.75p 7,752
16/05/2024 907.50p 907.50p 900.25p 902.50p 10,861
15/05/2024 892.75p 900.99p 892.75p 899.75p 28,658
14/05/2024 896.25p 896.76p 890.50p 890.50p 15,120
13/05/2024 895.25p 899.50p 893.00p 893.00p 28,371
10/05/2024 895.50p 899.00p 894.25p 897.00p 15,152