iShares V PLC - iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) - IHCU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	811.25	808	808	812.25	801.34	56,597
September 05, 2025	813.25	810.25	810.25	813.25	807.08	66,051
September 04, 2025	812	812	812	813.13	806.25	162,756
September 03, 2025	814.5	809.25	809.25	817.25	809.25	137,131
September 02, 2025	808	813.75	813.75	819	806	130,576
September 01, 2025	809.25	807.5	807.5	809.75	806	29,312
August 29, 2025	803.25	804	804	810.56	801.5	63,478
August 28, 2025	809.25	799	799	810.04	798.5	68,853
August 27, 2025	809	808.75	808.75	814	808.05	153,493
August 26, 2025	805.25	805.88	805.88	808.75	802.5	131,863
August 22, 2025	814.72	812.5	812.5	820.45	811.68	72,377
August 21, 2025	813.5	819	819	819.5	809.25	29,764
August 20, 2025	806.25	809.75	809.75	815.5	803.76	27,738
August 19, 2025	798.56	805.13	805.13	807.5	798.25	63,198
August 18, 2025	803	804.75	804.75	806.5	796	72,298
August 15, 2025	795	794.13	794.13	797.75	792.25	150,569
August 14, 2025	781.75	783.5	783.5	783.75	777.75	89,048
August 13, 2025	771.5	778.13	778.13	779	769	22,698
August 12, 2025	773.5	769	769	773.5	767.58	16,011
August 11, 2025	771.5	774	774	777.25	769	48,860
August 08, 2025	766.89	765.88	765.88	770.29	764.25	641,133
August 07, 2025	777.75	758.75	758.75	781	747.52	181,890
August 06, 2025	794.75	782.25	782.25	797.25	781.25	54,765
August 05, 2025	794.75	791.75	791.75	795.75	790	70,725
August 04, 2025	787.25	792.25	792.25	792.68	785	43,611
August 01, 2025	784.5	784.25	784.25	787	778.26	35,706
July 31, 2025	802.25	799.25	799.25	806.5	798.5	45,547
July 30, 2025	803.75	805.13	805.13	808	799.25	18,936
July 29, 2025	808.25	803.38	803.38	808.75	795	74,311
July 28, 2025	811	807.5	807.5	811	804.52	386,582
July 25, 2025	803	805	805	809.5	800.25	13,780
July 24, 2025	798.75	799.88	799.88	803.25	796	25,339
July 23, 2025	787.25	792	792	799	785.2	143,153
July 22, 2025	775.75	783.63	783.63	787.85	771.9	194,900
July 21, 2025	782	776.88	776.88	782.5	775.38	30,071
July 18, 2025	786	784.5	784.5	789.25	782.75	33,675
July 17, 2025	797.25	790	790	798.75	787.01	181,554
July 16, 2025	785.75	790.63	790.63	796.5	784.5	17,976
July 15, 2025	799.25	789.88	789.88	802.5	788.35	24,651
July 14, 2025	795.25	797.75	797.75	799.25	793.27	35,333
July 11, 2025	801.75	793	793	801.75	792.25	21,376
July 10, 2025	790.5	803.13	803.13	807.12	788.25	29,760
July 09, 2025	789.75	788.25	788.25	794.25	787.25	61,780
July 08, 2025	783.75	794.75	794.75	799.28	781.66	84,873
July 07, 2025	791.25	784.38	784.38	793.25	784.38	18,251
July 04, 2025	787.5	787.88	787.88	788.25	784.75	11,045
July 03, 2025	791	789	789	796.25	788.11	61,407
July 02, 2025	793.25	794.5	794.5	798	791.25	36,873
July 01, 2025	780.75	796.75	796.75	797.5	776.5	70,814
June 30, 2025	778.75	780.25	780.25	782	775.25	11,595
June 27, 2025	778.75	780.63	780.63	782.5	776.75	32,172
June 26, 2025	778	780.13	780.13	782.25	775	19,614
June 25, 2025	781.25	780.25	780.25	782	777	8,829
June 24, 2025	779	774.25	774.25	779	772.75	48,653
June 23, 2025	776.18	775.88	775.88	787.5	775.88	43,997
June 20, 2025	780.5	780.75	780.75	784.25	777.75	72,838
June 19, 2025	787.75	782	782	787.75	781.25	13,017
June 18, 2025	787.75	786.88	786.88	788	780.75	49,449
June 17, 2025	791.25	788.25	788.25	793.5	784.75	607,672
June 16, 2025	793.75	790	790	798.21	788.5	44,311

iShares V PLC - iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) (IHCU.L) LSE