iShares STOXX Europe 600 Health Care UCITS ETF (DE) (EXV4.DE) XETRA

101.02

+0.14(+0.14%)

Updated at September 26 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025100.24101.02101.02101.34100.2413,242
September 25, 2025101.86100.88100.88102100.888,986
September 24, 2025103.28102.82102.82103.28102.749,431
September 23, 2025104.18103.62103.62104.96103.589,822
September 22, 2025104.54104.82104.82104.82104.228,507
September 19, 2025104.4104.4104.4104.94104.2211,544
September 18, 2025103.8104.08104.08104.32103.649,904
September 17, 2025102.9103.58103.58103.6102.914,184
September 16, 2025103.32102.9102.9103.72102.97,434
September 15, 2025104.18103.46103.46104.44103.434,475
September 12, 2025105104.46104.46105.18104.4642,881
September 11, 2025105.4105.58105.58105.58105.149,208
September 10, 2025105.68105.04105.04106.2210526,360
September 09, 2025105.38105.3105.3105.54104.9422,087
September 08, 2025105.98105.46105.46105.98104.7618,235
September 05, 2025106.16106.1106.1106.42105.76108,735
September 04, 2025105.94106.3106.3106.58105.64,182
September 03, 2025105.2106.2106.2106.28104.964,956
September 02, 2025105.1104.48104.48105.5104.488,200
September 01, 2025105.66105.3105.3105.741053,381
August 29, 2025105.16104.8104.8105.26104.623,084
August 28, 2025105.82105.2105.2105.92105.164,433
August 27, 2025105.56105.88105.88106.3105.563,167
August 26, 2025104.88105.14105.14106.16104.8231,759
August 25, 2025105.76105.3105.3106.2105.31,259
August 22, 2025105.54105.78105.78106.76105.57,203
August 21, 2025105.24105.72105.72105.82104.921,182
August 20, 2025104.68105.38105.38105.7104.5812,134
August 19, 2025103.56104.6104.6104.68103.4647,279
August 18, 2025103.12103.86103.86103.86103.0828,882
August 15, 2025102.56102.52102.52102.64102.1210,210
August 14, 2025101.16101.78101.78101.78101.147,915
August 13, 2025100.16101.06101.06101.14100.168,307
August 12, 202599.4399.5199.5199.5499.047,711
August 11, 202599.7599.1999.1999.93994,526
August 08, 202599.698.8898.8899.698.5113,875
August 07, 202596.7398.5198.5198.6596.5765,577
August 06, 202599.5197.1897.1899.5197.0711,797
August 05, 2025100.42100100100.4299.727,560
August 04, 202599.1699.9599.9599.9598.8615,049
August 01, 202599.0798.7298.7299.4598.1142,825
July 31, 2025102.88100.92100.92103.02100.925,500
July 30, 2025102.52102.4102.4102.9102.024,705
July 29, 2025104.88102.96102.96105.64101.916,614
July 28, 2025105.98104.5104.5106104.1230,644
July 25, 2025104.24104.14104.14104.98104.144,322
July 24, 2025104.18104.56104.56105104.187,248
July 23, 2025102.56103.5103.5103.52102.5615,889
July 22, 2025100.32101.08101.08101.2899.616,594
July 21, 2025100.84100.42100.42101.28100.185,752
July 18, 2025101.52101.12101.12101.78101.13,235
July 17, 2025101.74101.72101.72102.44101.527,551
July 16, 2025102.42101.94101.94102.96101.949,210
July 15, 2025103.3102.26102.26103.94102.185,520
July 14, 2025103.9104.3103.19104.3103.644,100
July 11, 2025106.06103.74102.63106.06103.6459,219
July 10, 2025105.56106.52105.38106.52105.52,556
July 09, 2025104.22104.66103.54104.9104.0413,954
July 08, 2025103.5104.26103.15104.38102.76,305
July 07, 2025103.62103.54102.44103.86103.043,064