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

(IUHC)
Sector: n/a
$11.41
$0.06 0.53
Last updated: 13:11:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $11.35 $11.43 $11.30 $11.27 247,254
21/11/2024 $11.28 $11.30 $11.20 $11.27 135,858
20/11/2024 $11.13 $11.20 $11.11 $11.15 2,104,097
19/11/2024 $11.18 $11.20 $11.11 $11.16 10,641
18/11/2024 $11.15 $11.20 $11.11 $11.16 791,265
15/11/2024 $11.35 $11.38 $11.14 $11.49 1,927,100
14/11/2024 $11.59 $11.59 $11.46 $11.49 812,326
13/11/2024 $11.59 $11.63 $11.56 $11.60 142,004
12/11/2024 $11.76 $11.78 $11.64 $11.64 108,286
11/11/2024 $11.84 $11.87 $11.78 $11.82 2,740,625
08/11/2024 $11.73 $11.84 $11.71 $11.84 106,357
07/11/2024 $11.68 $11.74 $11.65 $11.71 1,013,552
06/11/2024 $11.77 $11.96 $11.60 $11.65 55,426
05/11/2024 $11.57 $11.60 $11.50 $11.58 146,736
04/11/2024 $11.56 $11.68 $11.56 $11.57 290,726
01/11/2024 $11.61 $11.69 $11.54 $11.66 452,967
31/10/2024 $11.66 $11.70 $11.54 $11.63 522,864
30/10/2024 $11.70 $11.72 $11.49 $11.70 258,238
29/10/2024 $11.71 $11.76 $11.67 $11.70 153,500
28/10/2024 $11.75 $11.80 $11.70 $11.71 124,789
25/10/2024 $11.77 $11.81 $11.75 $11.76 114,712
24/10/2024 $11.86 $11.89 $11.81 $11.78 52,250
23/10/2024 $11.91 $11.93 $11.78 $11.78 152,311
22/10/2024 $11.97 $11.97 $11.84 $11.88 243,439
21/10/2024 $12.06 $12.08 $11.93 $11.93 177,535
18/10/2024 $12.03 $12.05 $11.97 $12.02 157,289
17/10/2024 $12.06 $12.09 $12.00 $12.02 364,343
16/10/2024 $12.03 $12.09 $12.00 $12.06 112,811
15/10/2024 $12.21 $12.24 $12.01 $12.11 220,316
14/10/2024 $12.12 $12.17 $12.09 $12.16 127,935
11/10/2024 $12.04 $12.13 $12.00 $12.11 196,714
10/10/2024 $12.11 $12.11 $12.02 $12.05 7,433,409
09/10/2024 $11.95 $12.02 $11.91 $12.02 537,205
08/10/2024 $11.90 $11.97 $11.85 $11.93 268,911
07/10/2024 $11.93 $11.96 $11.90 $11.90 99,424
04/10/2024 $11.90 $11.97 $11.89 $11.90 410,673
03/10/2024 $12.02 $12.07 $11.94 $11.97 311,134
02/10/2024 $12.07 $12.07 $11.94 $12.07 205,812
01/10/2024 $12.12 $12.16 $12.05 $12.09 39,954
30/09/2024 $12.07 $12.09 $12.01 $12.06 4,505,739
27/09/2024 $12.09 $12.14 $12.02 $12.14 136,548
26/09/2024 $12.03 $12.07 $11.99 $12.03 190,928
25/09/2024 $12.13 $12.20 $12.03 $12.06 457,863
24/09/2024 $12.18 $12.20 $12.08 $12.15 369,430
23/09/2024 $12.19 $12.23 $12.15 $12.19 236,407
20/09/2024 $12.25 $12.25 $12.15 $12.18 594,257
19/09/2024 $12.27 $12.32 $12.18 $12.22 65,396
18/09/2024 $12.21 $12.25 $12.16 $12.22 89,785
17/09/2024 $12.35 $12.38 $12.27 $12.28 593,942
16/09/2024 $12.27 $12.37 $12.24 $12.31 113,580
13/09/2024 $12.24 $12.28 $12.21 $12.14 242,541
12/09/2024 $12.20 $12.22 $12.07 $12.06 291,318
11/09/2024 $12.21 $12.25 $12.00 $12.19 115,210
10/09/2024 $12.24 $12.24 $12.11 $12.19 2,751,619
09/09/2024 $12.09 $12.16 $12.07 $12.15 257,999
06/09/2024 $12.13 $12.21 $12.07 $12.10 115,433
05/09/2024 $12.29 $12.34 $12.08 $12.09 1,653,484
04/09/2024 $12.31 $12.35 $12.27 $12.30 172,824
03/09/2024 $12.36 $12.38 $12.31 $12.36 451,962
02/09/2024 $12.33 $12.38 $12.30 $12.23 181,330
30/08/2024 $12.27 $12.31 $12.23 $12.23 576,724
29/08/2024 $12.25 $12.29 $12.20 $12.28 1,570,927
28/08/2024 $12.23 $12.28 $12.18 $12.24 114,637
27/08/2024 $12.19 $12.25 $12.14 $12.17 340,984
26/08/2024 $12.14 $12.20 $12.11 $12.13 144,597
23/08/2024 $12.14 $12.20 $12.11 $12.13 144,597
22/08/2024 $12.14 $12.20 $12.11 $12.13 144,597
21/08/2024 $12.15 $12.17 $12.10 $12.14 60,042
20/08/2024 $12.08 $12.19 $12.05 $12.13 257,119
19/08/2024 $12.00 $12.04 $11.99 $11.98 26,035
16/08/2024 $12.00 $12.02 $11.93 $11.98 124,269
15/08/2024 $11.93 $12.01 $11.90 $11.95 128,544
14/08/2024 $11.88 $11.97 $11.84 $11.90 90,463
13/08/2024 $11.75 $11.84 $11.72 $11.81 155,703
12/08/2024 $11.78 $11.81 $11.70 $11.72 153,627
09/08/2024 $11.70 $11.80 $11.66 $11.76 166,838
08/08/2024 $11.43 $11.69 $11.39 $11.67 331,317
07/08/2024 $11.58 $11.66 $11.51 $11.58 198,197
06/08/2024 $11.61 $11.68 $11.52 $11.62 185,395
05/08/2024 $11.78 $11.97 $11.47 $11.57 509,777
02/08/2024 $11.80 $11.92 $11.67 $11.66 247,187
01/08/2024 $11.78 $11.86 $11.72 $11.80 232,342
31/07/2024 $11.79 $11.85 $11.70 $11.80 90,607
30/07/2024 $11.78 $11.85 $11.71 $11.74 73,715
29/07/2024 $11.77 $11.80 $11.72 $11.77 39,102
26/07/2024 $11.69 $11.85 $11.65 $11.83 868,729
25/07/2024 $11.74 $11.89 $11.71 $11.83 50,567
24/07/2024 $11.66 $11.76 $11.60 $11.67 96,161
23/07/2024 $11.67 $11.76 $11.63 $11.69 141,001
22/07/2024 $11.61 $11.69 $11.57 $11.64 259,635
19/07/2024 $11.62 $11.66 $11.55 $11.57 172,366
18/07/2024 $11.73 $11.86 $11.68 $11.68 7,574,336
17/07/2024 $11.74 $11.87 $11.65 $11.78 169,343
16/07/2024 $11.59 $11.75 $11.58 $11.73 69,973
15/07/2024 $11.69 $11.74 $11.62 $11.62 410,866
12/07/2024 $11.59 $11.66 $11.57 $11.65 4,436,391
11/07/2024 $11.49 $11.60 $11.44 $11.57 3,544,158
10/07/2024 $11.39 $11.42 $11.34 $11.41 1,207,685
09/07/2024 $11.35 $11.36 $11.28 $11.32 94,605
08/07/2024 $11.33 $11.38 $11.30 $11.31 67,168
05/07/2024 $11.26 $11.29 $11.22 $11.28 101,216
04/07/2024 $11.25 $11.28 $11.22 $11.26 27,181
03/07/2024 $11.33 $11.38 $11.22 $11.24 350,104
02/07/2024 $11.38 $11.40 $11.28 $11.31 1,040,293
01/07/2024 $11.47 $11.58 $11.44 $11.44 277,181
28/06/2024 $11.47 $11.52 $11.46 $11.49 389,182
27/06/2024 $11.48 $11.51 $11.43 $11.44 185,612
26/06/2024 $11.49 $11.53 $11.45 $11.47 1,687,039
25/06/2024 $11.55 $11.59 $11.52 $11.52 238,900
24/06/2024 $11.49 $11.58 $11.47 $11.57 411,724
21/06/2024 $11.46 $11.49 $11.43 $11.44 303,878
20/06/2024 $11.41 $11.43 $11.33 $11.43 863,159
19/06/2024 $11.40 $11.42 $11.36 $11.36 115,094
18/06/2024 $11.39 $11.45 $11.38 $11.43 285,197
17/06/2024 $11.43 $11.43 $11.34 $11.38 111,209
14/06/2024 $11.41 $11.43 $11.35 $11.39 367,470
13/06/2024 $11.43 $11.45 $11.32 $11.35 7,529,683
12/06/2024 $11.45 $11.65 $11.39 $11.44 80,529
11/06/2024 $11.52 $11.56 $11.40 $11.40 87,775
10/06/2024 $11.45 $11.47 $11.38 $11.40 136,954
07/06/2024 $11.46 $11.52 $11.38 $11.49 226,548
06/06/2024 $11.39 $11.47 $11.36 $11.44 97,946
05/06/2024 $11.38 $11.40 $11.30 $11.39 679,291
04/06/2024 $11.32 $11.35 $11.27 $11.31 184,472
03/06/2024 $11.25 $11.36 $11.22 $11.31 302,789
31/05/2024 $11.08 $11.19 $11.05 $11.15 579,257
30/05/2024 $11.02 $11.10 $11.01 $11.10 592,839
29/05/2024 $11.12 $11.14 $11.03 $11.06 40,706
28/05/2024 $11.29 $11.33 $11.12 $11.16 223,612
27/05/2024 $11.35 $11.41 $11.32 $11.35 2,161