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
August 18, 2025	103.12	103.86	103.86	103.86	103.08	28,882
August 15, 2025	102.56	102.52	102.52	102.64	102.12	10,210
August 14, 2025	101.16	101.78	101.78	101.78	101.14	7,915
August 13, 2025	100.16	101.06	101.06	101.14	100.16	8,307
August 12, 2025	99.43	99.51	99.51	99.54	99.04	7,711
August 11, 2025	99.75	99.19	99.19	99.93	99	4,526
August 08, 2025	99.6	98.88	98.88	99.6	98.51	13,875
August 07, 2025	96.73	98.51	98.51	98.65	96.57	65,577
August 06, 2025	99.51	97.18	97.18	99.51	97.07	11,797
August 05, 2025	100.42	100	100	100.42	99.72	7,560
August 04, 2025	99.16	99.95	99.95	99.95	98.86	15,049
August 01, 2025	99.07	98.72	98.72	99.45	98.11	42,825
July 31, 2025	102.88	100.92	100.92	103.02	100.92	5,500
July 30, 2025	102.52	102.4	102.4	102.9	102.02	4,705
July 29, 2025	104.88	102.96	102.96	105.64	101.9	16,614
July 28, 2025	105.98	104.5	104.5	106	104.12	30,644
July 25, 2025	104.24	104.14	104.14	104.98	104.14	4,322
July 24, 2025	104.18	104.56	104.56	105	104.18	7,248
July 23, 2025	102.56	103.5	103.5	103.52	102.56	15,889
July 22, 2025	100.32	101.08	101.08	101.28	99.6	16,594
July 21, 2025	100.84	100.42	100.42	101.28	100.18	5,752
July 18, 2025	101.52	101.12	101.12	101.78	101.1	3,235
July 17, 2025	101.74	101.72	101.72	102.44	101.52	7,551
July 16, 2025	102.42	101.94	101.94	102.96	101.94	9,210
July 15, 2025	103.3	102.26	102.26	103.94	102.18	5,520
July 14, 2025	103.9	104.3	103.19	104.3	103.64	4,100
July 11, 2025	106.06	103.74	102.63	106.06	103.64	59,219
July 10, 2025	105.56	106.52	105.38	106.52	105.5	2,556
July 09, 2025	104.22	104.66	103.54	104.9	104.04	13,954
July 08, 2025	103.5	104.26	103.15	104.38	102.7	6,305
July 07, 2025	103.62	103.54	102.44	103.86	103.04	3,064
July 04, 2025	102.66	104.16	103.05	104.96	102.48	14,297
July 03, 2025	104.38	103.12	102.02	104.42	102.78	2,128
July 02, 2025	104.22	104.26	103.15	104.28	103.72	7,349
July 01, 2025	103.58	104.38	103.27	104.38	102.76	9,585
June 30, 2025	103.82	103.14	102.04	103.98	103.14	30,540
June 27, 2025	103.72	103.98	102.87	104.5	103.36	33,056
June 26, 2025	103.66	103.24	102.14	104.02	103.2	2,384
June 25, 2025	104.76	103.36	102.26	104.96	103.3	50,812
June 24, 2025	105.34	104.56	103.45	105.34	104.26	14,034
June 23, 2025	103.98	103.82	102.71	104.46	103.6	32,621
June 20, 2025	105.54	104.38	103.27	105.6	104.32	12,799
June 19, 2025	104.52	105.2	104.08	105.56	104.2	3,310
June 18, 2025	105.24	104.86	103.74	105.4	104.74	84,488
June 17, 2025	106.58	105.98	104.85	107.3	105.68	17,177
June 16, 2025	108.58	107.44	106.29	108.58	107.36	24,520
June 13, 2025	109.38	109.04	107.88	110.32	108.8	6,768
June 12, 2025	109.4	110.06	108.89	110.22	109.08	5,244
June 11, 2025	109.94	109.48	108.31	109.94	109.2	19,365
June 10, 2025	109.1	109.74	109.74	109.8	108.68	13,650
June 09, 2025	108.9	108.56	108.56	109.06	108.3	3,247
June 06, 2025	108.16	108.74	108.74	108.76	107.76	63,658
June 05, 2025	107.76	107.86	107.86	108.38	106.98	34,896
June 04, 2025	106.64	107.4	107.4	107.64	106.58	4,799
June 03, 2025	107.3	106.42	106.42	107.36	105.98	4,731
June 02, 2025	106.78	106.82	106.82	107.04	106.08	16,796
May 30, 2025	105.68	106.94	106.94	106.94	105.54	15,618
May 29, 2025	106.34	105.48	105.48	106.34	105.26	23,503
May 28, 2025	106.56	105.68	105.68	106.62	105.6	14,048
May 27, 2025	106.82	106.66	106.66	107.32	106.66	2,316

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