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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	603.5	604.75	604.75	606.92	601.86	23,022
September 04, 2025	601	598	598	601.5	596.83	24,687
September 03, 2025	600	598.75	598.75	603	598.75	36,150
September 02, 2025	594	596.88	596.88	601.05	593	24,417
September 01, 2025	595	594	594	596.5	593.25	13,446
August 29, 2025	592.25	591.25	591.25	595.25	591.25	58,617
August 28, 2025	594.5	590	590	595.75	590	16,453
August 27, 2025	593.75	593.25	593.25	596.5	593.25	9,399
August 26, 2025	593.25	594	594	595.5	591.75	19,817
August 22, 2025	595.75	601.88	601.88	604.17	595.75	22,220
August 21, 2025	596	598	598	598	593.5	16,123
August 20, 2025	589.75	593.13	593.13	594.08	588.25	16,445
August 19, 2025	592.75	592.5	592.5	594.54	589	28,950
August 18, 2025	592.25	593.25	593.25	593.25	587.75	7,483
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

iShares Healthcare Innovation UCITS ETF (DRDR.L) LSE