Market data

Select a section

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

(IUHC)
Sector: n/a
$12.22
$0.00 0.00
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $11.35 $11.41 $11.32 $11.35 50,611
23/05/2024 $11.48 $11.50 $11.39 $11.41 107,008
22/05/2024 $11.43 $11.48 $11.40 $11.45 535,375
21/05/2024 $11.43 $11.47 $11.39 $11.43 444,774
20/05/2024 $11.44 $11.47 $11.39 $11.43 142,891
17/05/2024 $11.42 $11.45 $11.39 $11.40 98,398
16/05/2024 $11.45 $11.47 $11.41 $11.44 337,217
15/05/2024 $11.27 $11.41 $11.26 $11.39 1,064,164
14/05/2024 $11.21 $11.26 $11.20 $11.21 55,058
13/05/2024 $11.25 $11.27 $11.21 $11.21 321,423
10/05/2024 $11.21 $11.30 $11.21 $11.23 437,893
09/05/2024 $11.10 $11.19 $11.07 $11.16 230,351
08/05/2024 $11.16 $11.18 $11.12 $11.12 769,861
07/05/2024 $11.07 $11.14 $11.06 $11.14 403,614
06/05/2024 $11.04 $11.08 $10.97 $10.99 145,147
03/05/2024 $11.04 $11.08 $10.97 $10.99 145,147
02/05/2024 $11.02 $11.06 $10.94 $10.94 96,735
01/05/2024 $11.05 $11.05 $10.92 $10.98 70,801
30/04/2024 $10.99 $11.08 $10.95 $10.98 239,976
29/04/2024 $10.96 $11.02 $10.92 $10.98 80,375
26/04/2024 $10.92 $10.98 $10.91 $10.94 341,426
25/04/2024 $11.04 $11.13 $10.89 $10.93 407,827
24/04/2024 $11.02 $11.07 $10.96 $10.99 257,358
23/04/2024 $10.91 $11.06 $10.90 $11.03 152,367
22/04/2024 $10.88 $10.93 $10.87 $10.91 152,983
19/04/2024 $10.79 $10.91 $10.79 $10.85 555,173
18/04/2024 $10.83 $10.89 $10.81 $10.85 361,591
17/04/2024 $10.87 $10.92 $10.83 $10.83 226,074
16/04/2024 $10.83 $10.96 $10.81 $10.88 253,940
15/04/2024 $10.94 $11.00 $10.87 $10.95 95,445
12/04/2024 $11.03 $11.07 $10.88 $10.92 92,770
11/04/2024 $11.08 $11.15 $11.00 $11.01 154,545
10/04/2024 $11.23 $11.26 $11.08 $11.09 71,913
09/04/2024 $11.18 $11.21 $11.13 $11.15 1,671,970
08/04/2024 $11.20 $11.23 $11.16 $11.18 100,157
05/04/2024 $11.16 $11.25 $11.07 $11.19 164,903
04/04/2024 $11.28 $11.34 $11.26 $11.27 266,978
03/04/2024 $11.27 $11.35 $11.25 $11.31 1,597,131
02/04/2024 $11.38 $11.44 $11.20 $11.27 2,294,612
01/04/2024 $11.54 $11.60 $11.52 $11.57 2,226,271
29/03/2024 $11.54 $11.60 $11.52 $11.57 2,226,271
28/03/2024 $11.54 $11.60 $11.52 $11.57 2,226,271
27/03/2024 $11.41 $11.53 $11.41 $11.50 128,715
26/03/2024 $11.41 $11.42 $11.34 $11.39 66,104
25/03/2024 $11.39 $11.41 $11.34 $11.36 234,296
22/03/2024 $11.41 $11.43 $11.37 $11.37 217,286
21/03/2024 $11.41 $11.44 $11.35 $11.41 177,212
20/03/2024 $11.39 $11.43 $11.33 $11.33 116,613

Market data

Select a section