Market data

Select a section

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

(IHCU)
Sector: n/a
916.75p
-2.00p -0.22
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 877.25p 878.25p 872.50p 874.25p 5,813
23/12/2024 873.00p 873.00p 864.00p 867.25p 30,900
20/12/2024 860.50p 868.64p 853.74p 867.25p 109,253
19/12/2024 858.00p 861.00p 851.25p 854.00p 60,840
18/12/2024 864.25p 867.25p 860.00p 865.12p 96,293
17/12/2024 860.50p 868.06p 859.01p 860.25p 442,685
16/12/2024 873.75p 884.25p 873.50p 873.75p 40,976
13/12/2024 881.25p 883.00p 871.77p 880.13p 80,484
12/12/2024 876.00p 882.50p 871.25p 880.00p 93,075
11/12/2024 887.00p 893.00p 877.00p 877.50p 23,290
10/12/2024 887.75p 898.50p 887.25p 890.63p 25,602
09/12/2024 887.75p 892.50p 887.25p 891.00p 118,135
06/12/2024 894.75p 898.25p 892.50p 892.50p 21,827
05/12/2024 912.25p 912.25p 897.00p 898.88p 132,279
04/12/2024 909.50p 913.50p 901.00p 912.00p 25,822
03/12/2024 914.50p 917.50p 910.04p 915.75p 100,957
02/12/2024 913.00p 915.50p 910.25p 913.62p 87,123
29/11/2024 909.00p 913.75p 909.00p 913.37p 3,628
28/11/2024 913.25p 915.75p 910.25p 912.75p 14,527
27/11/2024 917.25p 917.25p 909.50p 916.50p 78,041
26/11/2024 910.75p 914.25p 907.25p 912.13p 6,322
25/11/2024 906.75p 910.75p 901.25p 909.50p 171,500
22/11/2024 904.75p 910.75p 900.90p 895.50p 22,094
21/11/2024 888.50p 895.50p 886.00p 895.50p 35,524
20/11/2024 878.00p 886.25p 874.75p 882.63p 43,654
19/11/2024 881.75p 883.75p 873.75p 877.50p 26,807
18/11/2024 881.25p 886.75p 876.50p 881.75p 130,861
15/11/2024 894.50p 899.75p 882.49p 903.87p 70,440
14/11/2024 915.00p 916.25p 901.00p 903.87p 19,142
13/11/2024 907.75p 912.67p 907.00p 911.25p 74,868
12/11/2024 917.25p 919.00p 911.25p 918.00p 26,866
11/11/2024 913.00p 920.75p 913.00p 918.00p 54,705
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

Market data

Select a section