iShares Healthcare Innovation UCITS ETF (HEAL.L) LSE
8.54
-0.0675(-0.78%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.54
-0.0675(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.57 | 8.54 | 8.54 | 8.68 | 8.54 | 41,105 |
| March 12, 2026 | 8.77 | 8.61 | 8.61 | 8.8 | 8.58 | 52,115 |
| March 11, 2026 | 8.88 | 8.8 | 8.8 | 8.89 | 8.78 | 40,406 |
| March 10, 2026 | 8.97 | 8.95 | 8.95 | 8.99 | 8.88 | 25,582 |
| March 09, 2026 | 8.65 | 8.83 | 8.83 | 8.83 | 8.63 | 157,652 |
| March 06, 2026 | 8.95 | 8.76 | 8.76 | 8.96 | 8.75 | 123,652 |
| March 05, 2026 | 9.05 | 8.88 | 8.88 | 9.07 | 8.88 | 119,045 |
| March 04, 2026 | 8.9 | 9.03 | 9.03 | 9.06 | 8.9 | 125,234 |
| March 03, 2026 | 9.01 | 8.86 | 8.86 | 9.01 | 8.81 | 123,612 |
| March 02, 2026 | 9.1 | 9.09 | 9.09 | 9.14 | 9.01 | 81,332 |
| February 27, 2026 | 9.2 | 9.21 | 9.21 | 9.22 | 9.15 | 147,678 |
| February 26, 2026 | 9.19 | 9.12 | 9.12 | 9.19 | 9.08 | 151,248 |
| February 25, 2026 | 9.18 | 9.22 | 9.22 | 9.24 | 9.16 | 443,205 |
| February 24, 2026 | 9.14 | 9.19 | 9.19 | 9.21 | 9.12 | 97,069 |
| February 23, 2026 | 9.11 | 9.11 | 9.11 | 9.18 | 9.08 | 114,437 |
| February 20, 2026 | 9.19 | 9.14 | 0 | 9.19 | 9.09 | 198,475 |
| February 19, 2026 | 9.17 | 9.11 | 0 | 9.19 | 9.07 | 91,210 |
| February 18, 2026 | 9.08 | 9.15 | 0 | 9.15 | 9.07 | 54,552 |
| February 17, 2026 | 9.06 | 9.08 | 0 | 9.1 | 9 | 66,206 |
| February 16, 2026 | 9.04 | 9.05 | 0 | 9.06 | 9.02 | 50,810 |
| February 13, 2026 | 8.95 | 9.14 | 0 | 9.14 | 8.92 | 130,397 |
| February 12, 2026 | 9.13 | 8.93 | 0 | 9.13 | 8.93 | 158,935 |
| February 11, 2026 | 9.22 | 9.07 | 0 | 9.22 | 9.03 | 322,570 |
| February 10, 2026 | 9.19 | 9.23 | 0 | 9.24 | 9.17 | 73,675 |
| February 09, 2026 | 9.18 | 9.18 | 0 | 9.22 | 9.12 | 15,599 |
| February 06, 2026 | 9.06 | 9.16 | 0 | 9.18 | 9.03 | 29,304 |
| February 05, 2026 | 9.2 | 9.17 | 0 | 9.26 | 9.14 | 39,376 |
| February 04, 2026 | 9.31 | 9.23 | 0 | 9.31 | 9.2 | 66,630 |
| February 03, 2026 | 9.34 | 9.33 | 0 | 9.43 | 9.32 | 254,067 |
| February 02, 2026 | 9.24 | 9.31 | 0 | 9.33 | 9.2 | 420,136 |
| January 30, 2026 | 9.36 | 9.29 | 0 | 9.37 | 9.28 | 147,667 |
| January 29, 2026 | 9.41 | 9.37 | 0 | 9.46 | 9.33 | 310,452 |
| January 28, 2026 | 9.57 | 9.43 | 0 | 9.61 | 9.42 | 715,194 |
| January 27, 2026 | 9.52 | 9.6 | 0 | 9.6 | 9.5 | 15,159 |
| January 26, 2026 | 9.49 | 9.54 | 0 | 9.56 | 9.46 | 23,362 |
| January 23, 2026 | 9.55 | 9.49 | 0 | 9.59 | 9.49 | 76,867 |
| January 22, 2026 | 9.5 | 9.61 | 0 | 9.62 | 9.49 | 43,643 |
| January 21, 2026 | 9.36 | 9.43 | 0 | 9.44 | 9.31 | 67,437 |
| January 20, 2026 | 9.24 | 9.34 | 0 | 9.34 | 9.17 | 54,742 |
| January 19, 2026 | 9.27 | 9.27 | 0 | 9.31 | 9.24 | 73,305 |
| January 16, 2026 | 9.44 | 9.42 | 0 | 9.46 | 9.38 | 45,984 |
| January 15, 2026 | 9.44 | 9.42 | 0 | 9.48 | 9.37 | 70,399 |
| January 14, 2026 | 9.37 | 9.42 | 0 | 9.42 | 9.35 | 394,921 |
| January 13, 2026 | 9.38 | 9.37 | 0 | 9.42 | 9.33 | 61,149 |
| January 12, 2026 | 9.37 | 9.36 | 0 | 9.42 | 9.34 | 56,504 |
| January 09, 2026 | 9.35 | 9.39 | 0 | 9.42 | 9.33 | 24,731 |
| January 08, 2026 | 9.46 | 9.4 | 0 | 9.46 | 9.39 | 21,266 |
| January 07, 2026 | 9.35 | 9.45 | 0 | 9.46 | 9.35 | 106,862 |
| January 06, 2026 | 9.11 | 9.29 | 0 | 9.34 | 9.11 | 1.17M |
| January 05, 2026 | 9.02 | 9.03 | 0 | 9.09 | 8.99 | 36,486 |
| January 02, 2026 | 9.06 | 9.02 | 0 | 9.06 | 8.99 | 116,425 |
| December 31, 2025 | 9.02 | 9.02 | 0 | 9.02 | 9 | 1,278 |
| December 30, 2025 | 9.11 | 9.01 | 0 | 9.11 | 8.99 | 12,830 |
| December 29, 2025 | 9.1 | 9.06 | 0 | 9.12 | 9.06 | 191,216 |
| December 24, 2025 | 9.1 | 9.09 | 0 | 9.13 | 9.09 | 6,068 |
| December 23, 2025 | 9.13 | 9.1 | 0 | 9.15 | 9.1 | 250,538 |
| December 22, 2025 | 9.06 | 9.11 | 0 | 9.12 | 8.99 | 101,384 |
| December 19, 2025 | 8.9 | 9.02 | 0 | 9.02 | 8.88 | 16,187 |
| December 18, 2025 | 8.88 | 8.95 | 0 | 8.98 | 8.88 | 15,057 |
| December 17, 2025 | 8.92 | 8.94 | 0 | 8.98 | 8.9 | 1.13M |