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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	592	591.25	591.25	593.75	590.5	17,739
September 25, 2025	597	591.63	591.63	597.22	591.63	31,163
September 24, 2025	602.75	599	599	603.83	599	19,440
September 23, 2025	605.75	606.25	606.25	607.14	602.66	43,561
September 22, 2025	603.25	607	607	607.39	602.08	24,506
September 19, 2025	605.75	604.13	604.13	608.74	604.13	24,033
September 18, 2025	598.5	600.5	600.5	601.33	595.7	45,808
September 17, 2025	591.5	593.88	593.88	594.42	591.25	15,965
September 16, 2025	592.25	590.75	590.75	592.64	588.25	34,155
September 15, 2025	597.25	591.63	591.63	598.5	591.63	51,415
September 12, 2025	604	598.88	598.88	605.5	598.88	29,572
September 11, 2025	596.25	603.25	603.25	603.53	595.75	45,711
September 10, 2025	604	597.5	597.5	605.25	596.57	157,090
September 09, 2025	604.25	603.25	603.25	604.25	601.67	247,869
September 08, 2025	607.25	604.25	604.25	608.5	600.48	14,381
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

iShares Healthcare Innovation UCITS ETF (DRDR.L) LSE