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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	697.25	699.5	699.5	701.75	695.5	31,997
January 13, 2026	695	696.5	696.5	697.91	684	26,290
January 12, 2026	697.5	694.75	694.75	700	693	76,458
January 09, 2026	700	699.5	699.5	702	693.5	28,807
January 08, 2026	703.25	699.38	699.38	704	699.17	21,232
January 07, 2026	694.25	700.5	700.5	701	693	37,447
January 06, 2026	677.75	687	687	690.86	672.5	53,847
January 05, 2026	676.5	667	667	676.5	667	36,463
January 02, 2026	672.75	668.25	668.25	674.34	667.5	57,877
December 31, 2025	670.25	669.5	669.5	670.5	668.5	14,311
December 30, 2025	673.5	668.75	668.75	673.5	668.75	19,849
December 29, 2025	674.25	671.25	671.25	675.75	671.25	67,368
December 24, 2025	673.5	673.5	673.5	676.25	672.5	12,395
December 23, 2025	676	675	675	677.82	674.67	48,385
December 22, 2025	675	676.75	676.75	677.67	669.5	112,738
December 19, 2025	664.75	670.75	670.75	674.25	664.75	31,585
December 18, 2025	665.75	668.25	668.25	668.25	664.08	21,515
December 17, 2025	669.5	667.5	667.5	671.61	667.33	107,379
December 16, 2025	671	665	665	674.5	664.5	113,674
December 15, 2025	670.75	671.75	671.75	674.25	670	71,839
December 12, 2025	675.25	670.75	670.75	675.75	670.75	31,845
December 11, 2025	672.25	672.75	672.75	674	669.86	20,946
December 10, 2025	666.25	671.75	671.75	673.25	666.25	24,621
December 09, 2025	677	673.5	673.5	677.5	673.12	86,613
December 08, 2025	678.5	678	678	682.5	677.33	74,924
December 05, 2025	680.5	681.25	681.25	683.09	679.5	440,628
December 04, 2025	679	679.5	679.5	681.25	673.83	67,159
December 03, 2025	680	679	679	681	672.75	38,507
December 02, 2025	681.25	681.88	681.88	686	681.25	36,906
December 01, 2025	692.75	687.38	687.38	693.75	686.14	36,163
November 28, 2025	698.25	691	691	698.25	691	51,383
November 27, 2025	690.75	687.75	687.75	694.25	687.75	19,454
November 26, 2025	691.5	689.25	689.25	696.75	689.25	66,276
November 25, 2025	685.75	691.13	691.13	692.36	684.43	62,024
November 24, 2025	677.25	689	689	689	677.25	71,254
November 21, 2025	662.75	674	674	674	662.75	28,886
November 20, 2025	669.5	669.75	669.75	674.16	666.25	35,821
November 19, 2025	660.25	661.25	661.25	665.27	660.25	43,131
November 18, 2025	655	658	658	658	654.43	36,830
November 17, 2025	661.5	662.5	662.5	663.17	658	25,951
November 14, 2025	661.5	663.5	663.5	664.25	656.25	17,302
November 13, 2025	669.5	666.75	666.75	671.25	665	66,590
November 12, 2025	662.5	666.5	666.5	668.2	661	21,789
November 11, 2025	648.25	654.25	654.25	654.25	645.93	24,687
November 10, 2025	642.75	643.5	643.5	648.67	642.75	19,265
November 07, 2025	650.25	637.75	637.75	650.25	636.67	35,057
November 06, 2025	651.25	642.75	642.75	659.75	642.75	36,164
November 05, 2025	649.5	648.25	648.25	652.75	646.5	36,031
November 04, 2025	648.5	655.25	655.25	656.06	643	9,625
November 03, 2025	853.9	853.9	853.9	853.9	853.9	37,553
October 31, 2025	645	651.88	651.88	654.25	645	28,360
October 30, 2025	645.75	651.5	651.5	654.25	645.75	36,647
October 29, 2025	647.25	651.75	651.75	651.75	647.25	34,559
October 28, 2025	649.75	648.25	648.25	652.5	647.62	20,099
October 27, 2025	655.75	649.5	649.5	655.75	647.55	38,047
October 24, 2025	646.5	651	651	652	643.5	56,941
October 23, 2025	642.25	644.5	644.5	645.05	642.25	24,832
October 22, 2025	646	642.13	642.13	647.75	642	40,547
October 21, 2025	640.25	643	643	644.75	637.5	22,293
October 20, 2025	631.25	637.75	637.75	638.75	630.16	36,212

iShares Healthcare Innovation UCITS ETF (DRDR.L) LSE