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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.66	11.62	11.62	11.69	11.56	125,411
November 06, 2025	11.61	11.61	11.61	11.66	11.58	369,413
November 05, 2025	11.59	11.58	11.58	11.64	11.55	245,555
November 04, 2025	11.47	11.58	11.58	11.62	11.44	283,317
November 03, 2025	11.5	11.46	11.46	11.54	11.4	136,968
October 31, 2025	11.47	11.49	11.49	11.52	11.4	179,908
October 30, 2025	11.52	11.56	11.56	11.61	11.48	162,951
October 29, 2025	11.6	11.6	11.6	11.61	11.54	160,654
October 28, 2025	11.68	11.65	11.65	11.73	11.59	183,872
October 27, 2025	11.69	11.64	11.64	11.71	11.6	818,482
October 24, 2025	11.65	11.65	11.65	11.65	11.65	1.42M
October 23, 2025	11.66	11.62	11.62	11.69	11.6	137,818
October 22, 2025	11.66	11.7	11.7	11.7	11.62	136,798
October 21, 2025	11.55	11.6	11.6	11.63	11.53	60,992
October 20, 2025	11.47	11.52	11.52	11.54	11.43	149,710
October 17, 2025	11.27	11.37	11.37	11.39	11.22	124,895
October 16, 2025	11.39	11.42	11.42	11.48	11.36	992,336
October 15, 2025	11.39	11.38	11.38	11.44	11.33	226,691
October 14, 2025	11.3	11.29	11.29	11.34	11.26	407,813
October 13, 2025	11.4	11.41	11.41	11.41	11.32	182,468
October 10, 2025	11.53	11.46	11.46	11.55	11.44	87,479
October 09, 2025	11.55	11.53	11.53	11.6	11.53	909,620
October 08, 2025	11.53	11.55	11.55	11.56	11.51	628,175
October 07, 2025	11.49	11.52	11.52	11.52	11.45	237,178
October 06, 2025	11.57	11.54	11.54	11.61	11.54	537,512
October 03, 2025	11.45	11.58	11.58	11.67	11.44	322,649
October 02, 2025	11.44	11.39	11.39	11.48	11.37	358,151
October 01, 2025	11.06	11.34	11.34	11.36	11.06	1.43M
September 30, 2025	10.82	10.94	10.94	10.99	10.82	293,051
September 29, 2025	10.85	10.82	10.82	10.86	10.76	266,827
September 26, 2025	10.76	10.78	10.78	10.81	10.74	117,566
September 25, 2025	10.89	10.69	10.69	10.91	10.69	113,410
September 24, 2025	10.95	10.91	10.91	10.95	10.89	87,996
September 23, 2025	10.9	10.96	10.96	10.96	10.89	131,125
September 22, 2025	10.91	10.95	10.95	10.96	10.86	69,532
September 19, 2025	10.94	10.91	10.91	10.97	10.9	124,929
September 18, 2025	10.94	10.91	10.91	10.97	10.89	142,518
September 17, 2025	10.87	10.96	10.96	10.97	10.86	333,361
September 16, 2025	10.87	10.88	10.88	10.9	10.85	210,665
September 15, 2025	10.99	10.9	10.9	11.02	10.89	234,608
September 12, 2025	11.09	11.02	11.02	11.11	11.02	169,318
September 11, 2025	10.92	11.1	11.1	11.1	10.91	451,205
September 10, 2025	10.98	10.92	10.92	11.02	10.89	131,342
September 09, 2025	10.97	11.02	11.02	11.02	10.95	449,614
September 08, 2025	10.96	10.92	10.92	10.98	10.85	490,331
September 05, 2025	10.93	10.97	10.97	11	10.91	721,845
September 04, 2025	10.91	10.92	10.92	10.93	10.83	274,595
September 03, 2025	10.91	10.88	10.88	10.95	10.88	357,999
September 02, 2025	10.92	10.9	10.9	10.94	10.85	144,245
September 01, 2025	10.95	10.94	10.94	10.97	10.91	49,502
August 29, 2025	10.84	10.87	10.87	10.91	10.84	144,764
August 28, 2025	10.93	10.8	10.8	10.93	10.8	209,800
August 27, 2025	10.91	10.9	10.9	10.95	10.88	261,996
August 26, 2025	10.82	10.87	10.87	10.91	10.81	497,359
August 22, 2025	10.9	11.01	11.01	11.06	10.9	93,886
August 21, 2025	10.92	11	11	11.01	10.89	466,880
August 20, 2025	10.88	10.91	10.91	10.99	10.85	312,814
August 19, 2025	10.82	10.89	10.89	10.91	10.79	599,923
August 18, 2025	10.81	10.88	10.88	10.91	10.79	58,385
August 15, 2025	10.75	10.78	10.78	10.82	10.74	1.48M

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