iShares Healthcare Innovation UCITS ETF - 2B78.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	6.97	6.97	6.97	6.99	6.92	51,858
September 04, 2025	6.92	6.9	6.9	6.94	6.87	68,555
September 03, 2025	6.91	6.9	6.9	6.96	6.9	90,471
September 02, 2025	6.88	6.85	6.85	6.9	6.85	34,403
September 01, 2025	6.87	6.89	6.89	6.89	6.86	64,568
August 29, 2025	6.85	6.83	6.83	6.86	6.82	55,808
August 28, 2025	6.89	6.84	6.84	6.9	6.83	67,321
August 27, 2025	6.88	6.89	6.89	6.92	6.88	99,101
August 26, 2025	6.87	6.87	6.87	6.89	6.86	36,283
August 25, 2025	6.93	6.89	6.89	6.95	6.89	68,253
August 22, 2025	6.9	6.96	6.96	6.97	6.9	34,142
August 21, 2025	6.89	6.91	6.91	6.91	6.86	36,371
August 20, 2025	6.85	6.85	6.85	6.87	6.83	42,310
August 19, 2025	6.84	6.86	6.86	6.89	6.83	25,917
August 18, 2025	6.85	6.86	6.86	6.87	6.84	59,287
August 15, 2025	6.82	6.8	6.8	6.82	6.79	46,538
August 14, 2025	6.77	6.77	6.77	6.79	6.75	70,820
August 13, 2025	6.65	6.73	6.73	6.74	6.65	36,098
August 12, 2025	6.59	6.62	6.62	6.63	6.58	25,612
August 11, 2025	6.58	6.58	6.58	6.6	6.57	49,973
August 08, 2025	6.56	6.55	6.55	6.58	6.55	52,455
August 07, 2025	6.49	6.51	6.51	6.56	6.48	130,045
August 06, 2025	6.69	6.54	6.54	6.69	6.52	181,944
August 05, 2025	6.69	6.68	6.68	6.71	6.66	54,996
August 04, 2025	6.62	6.63	6.63	6.65	6.58	30,602
August 01, 2025	6.67	6.56	6.56	6.67	6.52	134,949
July 31, 2025	6.83	6.79	6.79	6.85	6.77	63,841
July 30, 2025	6.81	6.86	6.86	6.88	6.8	26,807
July 29, 2025	6.84	6.81	6.81	6.87	6.81	61,143
July 28, 2025	6.83	6.81	6.81	6.85	6.79	48,013
July 25, 2025	6.76	6.75	6.75	6.78	6.73	62,732
July 24, 2025	6.72	6.77	6.77	6.8	6.72	49,648
July 23, 2025	6.65	6.72	6.72	6.73	6.65	38,951
July 22, 2025	6.5	6.57	6.57	6.6	6.47	47,591
July 21, 2025	6.55	6.51	6.51	6.57	6.5	106,174
July 18, 2025	6.64	6.58	6.58	6.65	6.58	27,894
July 17, 2025	6.64	6.65	6.65	6.66	6.63	50,172
July 16, 2025	6.54	6.52	6.52	6.62	6.52	59,710
July 15, 2025	6.65	6.58	6.58	6.66	6.57	60,360
July 14, 2025	6.6	6.62	6.62	6.63	6.59	77,170
July 11, 2025	6.73	6.63	6.63	6.73	6.63	64,979
July 10, 2025	6.63	6.74	6.74	6.76	6.63	38,498
July 09, 2025	6.55	6.59	6.59	6.62	6.54	54,080
July 08, 2025	6.49	6.57	6.57	6.59	6.48	206,675
July 07, 2025	6.53	6.5	6.5	6.56	6.5	75,656
July 04, 2025	6.51	6.52	6.52	6.53	6.5	31,747
July 03, 2025	6.55	6.55	6.55	6.61	6.53	49,837
July 02, 2025	6.5	6.52	6.52	6.52	6.47	70,063
July 01, 2025	6.43	6.51	6.51	6.51	6.39	84,988
June 30, 2025	6.47	6.46	6.46	6.48	6.46	105,302
June 27, 2025	6.48	6.48	6.48	6.49	6.45	50,207
June 26, 2025	6.46	6.48	6.48	6.49	6.45	48,211
June 25, 2025	6.52	6.45	6.45	6.53	6.45	35,989
June 24, 2025	6.48	6.48	6.48	6.49	6.45	35,385
June 23, 2025	6.44	6.42	6.42	6.49	6.42	48,004
June 20, 2025	6.44	6.44	6.44	6.49	6.42	57,237
June 19, 2025	6.44	6.42	6.42	6.44	6.41	15,375
June 18, 2025	6.47	6.48	6.48	6.48	6.43	46,733
June 17, 2025	6.5	6.48	6.48	6.51	6.46	44,603
June 16, 2025	6.57	6.52	6.52	6.57	6.49	112,455

iShares Healthcare Innovation UCITS ETF (2B78.DE) XETRA