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
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
August 14, 2025	10.6	10.61	10.61	10.62	10.54	3.06M
August 13, 2025	10.43	10.55	10.55	10.57	10.41	1.33M
August 12, 2025	10.37	10.4	10.4	10.43	10.35	187,551
August 11, 2025	10.39	10.38	10.38	10.44	10.37	222,520
August 08, 2025	10.31	10.3	10.3	10.36	10.29	167,577
August 07, 2025	10.41	10.19	10.19	10.45	10.18	864,929
August 06, 2025	10.56	10.45	10.45	10.58	10.41	81,027
August 05, 2025	10.56	10.53	10.53	10.57	10.5	278,208
August 04, 2025	10.46	10.53	10.53	10.54	10.44	129,834
August 01, 2025	10.34	10.39	10.39	10.44	10.29	254,042
July 31, 2025	10.6	10.58	10.58	10.65	10.56	787,995
July 30, 2025	10.71	10.69	10.69	10.8	10.68	420,650
July 29, 2025	10.77	10.7	10.7	10.78	10.6	172,420
July 28, 2025	10.88	10.82	10.82	10.89	10.79	288,329
July 25, 2025	10.82	10.82	10.82	10.86	10.8	107,338
July 24, 2025	10.81	10.82	10.82	10.91	10.8	230,459
July 23, 2025	10.64	10.74	10.74	10.8	10.61	157,463
July 22, 2025	10.44	10.58	10.58	10.64	10.43	211,280
July 21, 2025	10.49	10.49	10.49	10.52	10.45	64,372
July 18, 2025	10.6	10.55	10.55	10.61	10.5	279,815
July 17, 2025	10.67	10.6	10.6	10.7	10.55	217,053
July 16, 2025	10.54	10.63	10.63	10.68	10.52	202,462
July 15, 2025	10.73	10.57	10.57	10.83	10.56	103,367
July 14, 2025	10.71	10.74	10.74	10.76	10.7	127,552
July 11, 2025	10.83	10.71	10.71	10.86	10.69	1.76M
July 10, 2025	10.75	10.88	10.88	10.94	10.75	229,414
July 09, 2025	10.75	10.71	10.71	10.81	10.69	313,551
July 08, 2025	10.69	10.8	10.8	10.83	10.63	408,034
July 07, 2025	10.76	10.71	10.71	10.81	10.7	364,611
July 04, 2025	10.75	10.75	10.75	10.78	10.72	125,110
July 03, 2025	10.8	10.77	10.77	10.82	10.75	206,668
July 02, 2025	10.9	10.81	10.81	10.92	10.78	233,182
July 01, 2025	10.72	10.93	10.93	10.95	10.7	333,755
June 30, 2025	10.68	10.7	10.7	10.71	10.64	273,893
June 27, 2025	10.69	10.71	10.71	10.74	10.66	121,216
June 26, 2025	10.68	10.72	10.72	10.75	10.65	77,088
June 25, 2025	10.65	10.63	10.63	10.66	10.58	700,363
June 24, 2025	10.57	10.54	10.54	10.6	10.5	296,251
June 23, 2025	10.51	10.48	10.48	10.58	10.47	958,917
June 20, 2025	10.52	10.52	10.52	10.6	10.49	154,195
June 19, 2025	10.54	10.5	10.5	10.57	10.5	95,075
June 18, 2025	10.6	10.61	10.61	10.62	10.5	402,416
June 17, 2025	10.7	10.64	10.64	10.74	10.64	149,317
June 16, 2025	10.81	10.74	10.74	10.84	10.7	346,765
June 13, 2025	10.79	10.86	10.86	10.86	10.71	107,907

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