iShares STOXX Europe 600 Health Care UCITS ETF (DE) - EXV4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	112.54	112.18	112.18	112.82	112.12	14,357
December 03, 2025	113.18	112.86	112.86	113.58	112.5	9,718
December 02, 2025	112.14	112.66	112.66	112.82	111.94	12,226
December 01, 2025	112.24	112.24	112.24	112.98	112.06	9,957
November 28, 2025	112.56	112.66	112.66	113.06	112.28	8,634
November 27, 2025	112.74	112.78	112.78	112.98	112.54	23,258
November 26, 2025	112.9	113.32	113.32	113.42	112.8	22,290
November 25, 2025	111.36	112.48	112.48	112.48	110.66	17,094
November 24, 2025	111.98	111.14	111.14	111.98	110.02	41,184
November 21, 2025	110.1	111.6	111.6	111.6	110.1	4,438
November 20, 2025	111.14	110.48	110.48	111.58	110.48	7,047
November 19, 2025	110.54	110.34	110.34	111.2	110.28	23,896
November 18, 2025	111.68	110.46	110.46	111.68	110.04	16,946
November 17, 2025	111.2	111.3	111.3	111.36	110.7	10,093
November 14, 2025	111.28	111.12	111.12	111.38	110.34	15,296
November 13, 2025	112.32	112.08	112.08	112.56	111.44	47,985
November 12, 2025	111.48	112.08	112.08	112.32	111.42	25,270
November 11, 2025	108.54	110.8	110.8	110.82	108.48	17,276
November 10, 2025	106.96	107.68	107.68	108.14	106.74	4,723
November 07, 2025	106.74	106.22	106.22	106.92	105.98	15,590
November 06, 2025	106.54	106.64	106.64	107.02	106.18	6,868
November 05, 2025	106.12	106.42	106.42	107.06	106	7,942
November 04, 2025	106.22	107.44	107.44	107.66	105.58	4,596
November 03, 2025	107.14	106.56	106.56	107.5	106.56	6,083
October 31, 2025	107.88	107.2	107.2	107.9	106.98	6,531
October 30, 2025	107.4	107.62	107.62	107.62	107.02	6,777
October 29, 2025	107.3	107.66	107.66	108	107.24	12,811
October 28, 2025	108.38	107.1	107.1	108.42	106.96	4,885
October 27, 2025	109.1	109	109	109.1	108.38	21,149
October 24, 2025	109.72	109.54	109.54	109.92	109.04	10,040
October 23, 2025	109.48	109.4	109.4	109.62	109.08	35,826
October 22, 2025	109.48	109.94	109.94	110.28	109.48	17,332
October 21, 2025	109.94	110.2	110.2	110.24	109.74	10,751
October 20, 2025	109.3	110.22	110.22	110.26	108.8	6,038
October 17, 2025	108.8	109.48	109.48	109.48	108.2	6,677
October 16, 2025	108.78	109.42	109.42	109.42	108.66	3,685
October 15, 2025	108.54	108.72	108.72	108.72	107.68	20,114
October 14, 2025	109.02	108.96	108.66	109.72	108.86	5,334
October 13, 2025	109.66	110	109.7	110.22	109.14	11,433
October 10, 2025	110.86	109.68	109.38	111.28	109.68	5,033
October 09, 2025	110.88	110.9	110.59	111.52	110.72	8,751
October 08, 2025	110.5	111.24	111.24	111.4	110.44	49,635
October 07, 2025	110	110.22	110.22	110.5	109.76	15,800
October 06, 2025	110.36	110.62	110.62	110.94	110	327,146
October 03, 2025	108.78	110.08	110.08	110.5	108.78	14,786
October 02, 2025	109.6	108.74	108.74	109.7	108.46	25,117
October 01, 2025	105.46	108.48	108.48	108.48	105.38	378,459
September 30, 2025	101.58	102.78	102.78	102.98	101.38	11,977
September 29, 2025	101.62	101.9	101.9	102	101.22	19,443
September 26, 2025	100.24	101.02	101.02	101.34	100.24	13,242
September 25, 2025	101.86	100.88	100.88	102	100.88	8,986
September 24, 2025	103.28	102.82	102.82	103.28	102.74	9,431
September 23, 2025	104.18	103.62	103.62	104.96	103.58	9,822
September 22, 2025	104.54	104.82	104.82	104.82	104.22	8,507
September 19, 2025	104.4	104.4	104.4	104.94	104.22	11,544
September 18, 2025	103.8	104.08	104.08	104.32	103.64	9,904
September 17, 2025	102.9	103.58	103.58	103.6	102.9	14,184
September 16, 2025	103.32	102.9	102.9	103.72	102.9	7,434
September 15, 2025	104.18	103.46	103.46	104.44	103.4	34,475
September 12, 2025	105	104.46	104.46	105.18	104.46	42,881

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