iShares Healthcare Innovation UCITS ETF - DRDR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	586	586.88	586.88	588.51	585.83	58,492
August 14, 2025	583.75	582	582	584.75	580.7	18,887
August 13, 2025	575.75	581.5	581.5	581.67	574.75	9,075
August 12, 2025	570.25	571.88	571.88	572.92	567.88	9,338
August 11, 2025	567.5	568.25	568.25	572.5	567.5	12,542
August 08, 2025	570	568.38	568.38	572.5	568.38	12,896
August 07, 2025	566.75	564	564	570.25	564	51,890
August 06, 2025	582.25	570.63	570.63	584	569	83,077
August 05, 2025	582.75	580.75	580.75	583.75	580	8,678
August 04, 2025	573.75	577	577	579	572.75	14,103
August 01, 2025	577.5	571.88	571.88	578.5	569.11	49,365
July 31, 2025	587.5	586.5	586.5	591.8	586.45	24,047
July 30, 2025	591.5	593.13	593.13	594.5	587.25	16,198
July 29, 2025	591.75	588.75	588.75	594.75	588.75	45,554
July 28, 2025	595.25	590	590	597	588.55	13,043
July 25, 2025	589.25	589	589	591.89	587.5	27,239
July 24, 2025	582.5	588	588	590.42	582.5	17,787
July 23, 2025	576.5	581.25	581.25	582.42	575.5	9,237
July 22, 2025	565.5	570.63	570.63	572.75	561.75	12,835
July 21, 2025	568	562.5	562.5	568.53	562.5	13,993
July 18, 2025	575.5	570.75	570.75	576	570	7,536
July 17, 2025	575.75	575	575	576.5	572.84	26,249
July 16, 2025	566.75	568	568	572.5	566.75	20,219
July 15, 2025	576.5	571.25	571.25	580.75	570.25	15,071
July 14, 2025	571.75	575.75	575.75	576.25	570.5	26,869
July 11, 2025	579.25	574.5	574.5	581	574.02	8,869
July 10, 2025	571.75	580.63	580.63	581.25	570.88	17,125
July 09, 2025	565.5	568	568	570.75	564.48	25,855
July 08, 2025	559.25	566.25	566.25	568.2	558	15,054
July 07, 2025	563.5	559.13	559.13	565.75	559.13	8,996
July 04, 2025	561.75	562.63	562.63	563.45	560.5	14,764
July 03, 2025	565.75	563.63	563.63	568.5	562.92	19,646
July 02, 2025	559.5	564.13	564.13	564.45	556.75	10,020
July 01, 2025	550	558.75	558.75	558.75	547.75	7,111
June 30, 2025	552.25	553.38	553.38	555.25	551.75	11,643
June 27, 2025	552.5	552.88	552.88	554.25	551	22,842
June 26, 2025	551.25	551.63	551.63	553.75	549.83	12,777
June 25, 2025	555	551	551	556.25	550.75	15,001
June 24, 2025	554.75	552.38	552.38	555.5	550.05	9,687
June 23, 2025	551.25	549.25	549.25	556.25	548	29,910
June 20, 2025	549.75	550.38	550.38	553.25	548.5	43,608
June 19, 2025	551.75	548.13	548.13	551.75	548.05	7,519
June 18, 2025	552	554.38	554.38	554.45	549.08	21,714
June 17, 2025	552.75	553.25	553.25	554.5	551.5	20,378
June 16, 2025	558.5	556.25	556.25	560.25	553.75	58,650
June 13, 2025	559.5	560.38	560.38	562.39	557	5,443
June 12, 2025	564.25	564.13	564.13	565.42	561.75	33,015
June 11, 2025	569.5	567.25	567.25	570.5	566.58	20,048
June 10, 2025	561.5	568.5	568.5	569.25	561.5	46,945
June 09, 2025	559.5	560.88	560.88	562.25	558.79	45,762
June 06, 2025	557	560.75	560.75	561.5	555.75	52,022
June 05, 2025	555.25	556.25	556.25	556.25	552.05	16,026
June 04, 2025	550.75	555.5	555.5	557.25	550.75	11,310
June 03, 2025	551	552.75	552.75	552.76	547.55	35,934
June 02, 2025	545	548	548	549.5	543.11	34,360
May 30, 2025	550.5	550.63	550.63	551.75	545.8	48,336
May 29, 2025	551	549.13	549.13	552.25	546.29	25,990
May 28, 2025	545	545.88	545.88	547.5	544.11	4,753
May 27, 2025	546	545.13	545.13	546.13	541.25	11,044
May 23, 2025	540.5	536.5	536.5	542.75	531.17	34,732

iShares Healthcare Innovation UCITS ETF (DRDR.L) LSE