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
December 04, 2025	12.38	12.26	12.26	12.4	12.26	117,116
December 03, 2025	12.37	12.4	12.4	12.43	12.31	1.64M
December 02, 2025	12.4	12.39	12.39	12.41	12.35	246,089
December 01, 2025	12.55	12.48	12.48	12.6	12.48	2.36M
November 28, 2025	12.7	12.56	12.56	12.7	12.54	151,736
November 27, 2025	12.65	12.63	12.63	12.65	12.61	840,548
November 26, 2025	12.7	12.65	12.65	12.73	12.65	935,930
November 25, 2025	12.41	12.61	12.61	12.63	12.39	679,170
November 24, 2025	12.35	12.45	12.45	12.46	12.29	405,866
November 21, 2025	12.11	12.29	12.29	12.29	12.09	328,343
November 20, 2025	12.18	12.17	12.17	12.22	12.15	390,702
November 19, 2025	12.19	12.14	12.14	12.21	12.14	99,609
November 18, 2025	12.08	12.15	12.15	12.17	12.08	205,727
November 17, 2025	12.11	12.19	12.19	12.2	12.07	455,067
November 14, 2025	12.18	12.16	12.16	12.21	12.08	589,289
November 13, 2025	12.13	12.32	12.32	12.33	12.06	216,105
November 12, 2025	12.03	12.17	12.17	12.18	12.01	69,207
November 11, 2025	11.77	11.91	11.91	11.92	11.75	68,939
November 10, 2025	11.62	11.67	11.67	11.76	11.61	261,831
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

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