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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	624.25	628.25	628.25	631.17	620.75	23,689
October 16, 2025	627.5	634.5	634.5	636.11	626.5	30,379
October 15, 2025	625.75	625.5	625.5	628.58	623.61	22,322
October 14, 2025	618.25	620.25	620.25	622.75	618.25	27,967
October 13, 2025	624.75	625	625	626	621.23	60,348
October 10, 2025	633.5	621.88	621.88	635.75	621.88	40,978
October 09, 2025	634	636.38	636.38	636.5	632.12	76,761
October 08, 2025	629.5	632.75	632.75	632.75	628.33	19,488
October 07, 2025	630.5	628	628	634	627.73	115,949
October 06, 2025	638.75	633.75	633.75	638.75	633.17	30,124
October 03, 2025	630.25	632.75	632.75	637.5	629	52,879
October 02, 2025	626.75	626.63	626.63	629.25	624.8	63,150
October 01, 2025	609	621.38	621.38	621.56	606.5	53,572
September 30, 2025	598.75	602.88	602.88	604.5	597.62	43,194
September 29, 2025	595.75	596.5	596.5	598.67	594.98	45,197
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

iShares Healthcare Innovation UCITS ETF (DRDR.L) LSE