iShares Healthcare Innov ETF USD Acc (HEAL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.40 | 7.51 | 7.38 | 7.45 | 7.45 | 8,530 |
| 02 May 2024 | 7.37 | 7.39 | 7.29 | 7.34 | 7.34 | 11,730 |
| 01 May 2024 | 7.18 | 7.28 | 7.18 | 7.25 | 7.25 | 48,711 |
| 30 Apr 2024 | 7.29 | 7.30 | 7.24 | 7.26 | 7.26 | 126,911 |
| 29 Apr 2024 | 7.23 | 7.30 | 7.22 | 7.29 | 7.29 | 110,930 |
| 26 Apr 2024 | 7.16 | 7.21 | 7.16 | 7.18 | 7.18 | 59,679 |
| 25 Apr 2024 | 7.24 | 7.27 | 7.12 | 7.12 | 7.12 | 177,636 |
| 24 Apr 2024 | 7.26 | 7.28 | 7.24 | 7.24 | 7.24 | 39,823 |
| 23 Apr 2024 | 7.14 | 7.29 | 7.14 | 7.29 | 7.29 | 299,612 |
| 22 Apr 2024 | 7.09 | 7.11 | 7.08 | 7.08 | 7.08 | 35,119 |
| 19 Apr 2024 | 7.04 | 7.09 | 7.01 | 7.03 | 7.03 | 42,922 |
| 18 Apr 2024 | 7.12 | 7.15 | 7.05 | 7.11 | 7.11 | 27,843 |
| 17 Apr 2024 | 7.21 | 7.21 | 7.14 | 7.14 | 7.14 | 51,437 |
| 16 Apr 2024 | 7.20 | 7.23 | 7.18 | 7.22 | 7.22 | 105,633 |
| 15 Apr 2024 | 7.35 | 7.37 | 7.29 | 7.31 | 7.31 | 45,650 |
| 12 Apr 2024 | 7.48 | 7.48 | 7.33 | 7.36 | 7.36 | 668,004 |
| 11 Apr 2024 | 7.44 | 7.51 | 7.42 | 7.43 | 7.43 | 21,350 |
| 10 Apr 2024 | 7.61 | 7.63 | 7.44 | 7.47 | 7.47 | 25,193 |
| 09 Apr 2024 | 7.51 | 7.59 | 7.50 | 7.57 | 7.57 | 39,239 |
| 08 Apr 2024 | 7.49 | 7.53 | 7.47 | 7.52 | 7.52 | 43,409 |
| 05 Apr 2024 | 7.46 | 7.49 | 7.41 | 7.49 | 7.49 | 12,642 |
| 04 Apr 2024 | 7.55 | 7.60 | 7.55 | 7.57 | 7.57 | 8,187 |
| 03 Apr 2024 | 7.53 | 7.55 | 7.50 | 7.55 | 7.55 | 44,466 |
| 02 Apr 2024 | 7.64 | 7.68 | 7.53 | 7.55 | 7.55 | 55,100 |
| 28 Mar 2024 | 7.69 | 7.76 | 7.69 | 7.76 | 7.76 | 128,342 |
| 27 Mar 2024 | 7.61 | 7.67 | 7.61 | 7.67 | 7.67 | 20,693 |
| 26 Mar 2024 | 7.63 | 7.66 | 7.62 | 7.64 | 7.64 | 97,024 |
| 25 Mar 2024 | 7.64 | 7.68 | 7.62 | 7.63 | 7.63 | 87,893 |
| 22 Mar 2024 | 7.68 | 7.72 | 7.63 | 7.63 | 7.63 | 44,500 |
| 21 Mar 2024 | 7.70 | 7.74 | 7.68 | 7.72 | 7.72 | 100,054 |
| 20 Mar 2024 | 7.61 | 7.64 | 7.58 | 7.58 | 7.58 | 3,322 |
| 19 Mar 2024 | 7.59 | 7.59 | 7.55 | 7.59 | 7.59 | 27,319 |
| 18 Mar 2024 | 7.58 | 7.63 | 7.58 | 7.61 | 7.61 | 52,309 |
| 15 Mar 2024 | 7.60 | 7.64 | 7.57 | 7.57 | 7.57 | 21,890 |
| 14 Mar 2024 | 7.73 | 7.73 | 7.60 | 7.61 | 7.61 | 67,738 |
| 13 Mar 2024 | 7.71 | 7.74 | 7.70 | 7.71 | 7.71 | 26,474 |
| 12 Mar 2024 | 7.74 | 7.77 | 7.70 | 7.72 | 7.72 | 29,149 |
| 11 Mar 2024 | 7.76 | 7.78 | 7.72 | 7.74 | 7.74 | 51,459 |
| 08 Mar 2024 | 7.75 | 7.85 | 7.74 | 7.80 | 7.80 | 14,091 |
| 07 Mar 2024 | 7.61 | 7.74 | 7.61 | 7.73 | 7.73 | 70,352 |
| 06 Mar 2024 | 7.59 | 7.68 | 7.59 | 7.68 | 7.68 | 141,755 |
| 05 Mar 2024 | 7.63 | 7.65 | 7.59 | 7.60 | 7.60 | 253,794 |
| 04 Mar 2024 | 7.67 | 7.69 | 7.63 | 7.63 | 7.63 | 922,391 |
| 01 Mar 2024 | 7.57 | 7.67 | 7.56 | 7.67 | 7.67 | 58,017 |
| 29 Feb 2024 | 7.66 | 7.70 | 7.60 | 7.60 | 7.60 | 98,014 |
| 28 Feb 2024 | 7.69 | 7.69 | 7.65 | 7.66 | 7.66 | 14,090 |
| 27 Feb 2024 | 7.62 | 7.69 | 7.62 | 7.69 | 7.69 | 91,716 |
| 26 Feb 2024 | 7.57 | 7.63 | 7.56 | 7.60 | 7.60 | 19,687 |
| 23 Feb 2024 | 7.55 | 7.59 | 7.53 | 7.57 | 7.57 | 42,145 |
| 22 Feb 2024 | 7.48 | 7.54 | 7.48 | 7.54 | 7.54 | 148,150 |
| 21 Feb 2024 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | 24,962 |
| 20 Feb 2024 | 7.48 | 7.51 | 7.47 | 7.47 | 7.47 | 99,181 |
| 19 Feb 2024 | 7.52 | 7.52 | 7.49 | 7.50 | 7.50 | 8,517 |
| 16 Feb 2024 | 7.52 | 7.54 | 7.49 | 7.54 | 7.54 | 53,565 |
| 15 Feb 2024 | 7.45 | 7.52 | 7.44 | 7.47 | 7.47 | 57,119 |
| 14 Feb 2024 | 7.32 | 7.39 | 7.32 | 7.39 | 7.39 | 26,597 |
| 13 Feb 2024 | 7.48 | 7.49 | 7.32 | 7.36 | 7.36 | 4,413 |
| 12 Feb 2024 | 7.42 | 7.47 | 7.41 | 7.47 | 7.47 | 43,478 |
| 09 Feb 2024 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 69,087 |
| 08 Feb 2024 | 7.34 | 7.38 | 7.34 | 7.34 | 7.34 | 48,490 |
| 07 Feb 2024 | 7.45 | 7.45 | 7.38 | 7.39 | 7.39 | 103,423 |
| 06 Feb 2024 | 7.34 | 7.41 | 7.32 | 7.41 | 7.41 | 34,931 |
| 05 Feb 2024 | 7.30 | 7.34 | 7.29 | 7.30 | 7.30 | 34,867 |
| 02 Feb 2024 | 7.37 | 7.41 | 7.28 | 7.31 | 7.31 | 28,463 |
| 01 Feb 2024 | 7.27 | 7.36 | 7.27 | 7.29 | 7.29 | 96,552 |
| 31 Jan 2024 | 7.35 | 7.41 | 7.35 | 7.36 | 7.36 | 18,278 |
| 30 Jan 2024 | 7.43 | 7.44 | 7.37 | 7.38 | 7.38 | 21,655 |
| 29 Jan 2024 | 7.34 | 7.36 | 7.32 | 7.36 | 7.36 | 15,737 |
| 26 Jan 2024 | 7.28 | 7.39 | 7.28 | 7.38 | 7.38 | 1,135,253 |
| 25 Jan 2024 | 7.28 | 7.33 | 7.27 | 7.28 | 7.28 | 40,855 |
| 24 Jan 2024 | 7.39 | 7.39 | 7.31 | 7.32 | 7.32 | 23,085 |
| 23 Jan 2024 | 7.36 | 7.38 | 7.29 | 7.30 | 7.30 | 31,070 |
| 22 Jan 2024 | 7.25 | 7.37 | 7.25 | 7.34 | 7.34 | 155,662 |
| 19 Jan 2024 | 7.24 | 7.26 | 7.19 | 7.22 | 7.22 | 40,977 |
| 18 Jan 2024 | 7.23 | 7.26 | 7.20 | 7.24 | 7.24 | 122,221 |
| 17 Jan 2024 | 7.26 | 7.26 | 7.19 | 7.20 | 7.20 | 22,008 |
| 16 Jan 2024 | 7.31 | 7.34 | 7.28 | 7.32 | 7.32 | 34,324 |
| 15 Jan 2024 | 7.36 | 7.41 | 7.36 | 7.38 | 7.38 | 19,589 |
| 12 Jan 2024 | 7.43 | 7.51 | 7.39 | 7.41 | 7.41 | 13,229 |
| 11 Jan 2024 | 7.51 | 7.54 | 7.38 | 7.38 | 7.38 | 39,011 |
| 10 Jan 2024 | 7.53 | 7.54 | 7.45 | 7.45 | 7.45 | 17,362 |
| 09 Jan 2024 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 20,462 |
| 08 Jan 2024 | 7.34 | 7.41 | 7.32 | 7.40 | 7.40 | 26,838 |
| 05 Jan 2024 | 7.34 | 7.38 | 7.29 | 7.36 | 7.36 | 35,709 |
| 04 Jan 2024 | 7.37 | 7.39 | 7.32 | 7.38 | 7.38 | 21,151 |
| 03 Jan 2024 | 7.54 | 7.55 | 7.38 | 7.39 | 7.39 | 15,672 |
| 02 Jan 2024 | 7.52 | 7.57 | 7.43 | 7.54 | 7.54 | 19,984 |
| 29 Dec 2023 | 7.55 | 7.57 | 7.54 | 7.54 | 7.54 | 3,476 |
| 28 Dec 2023 | 7.57 | 7.58 | 7.52 | 7.54 | 7.54 | 23,304 |
| 27 Dec 2023 | 7.47 | 7.53 | 7.46 | 7.49 | 7.49 | 16,340 |
| 22 Dec 2023 | 7.31 | 7.36 | 7.27 | 7.33 | 7.33 | 27,453 |
| 21 Dec 2023 | 7.19 | 7.26 | 7.17 | 7.26 | 7.26 | 30,620 |
| 20 Dec 2023 | 7.34 | 7.34 | 7.24 | 7.28 | 7.28 | 19,665 |
| 19 Dec 2023 | 7.16 | 7.31 | 7.16 | 7.31 | 7.31 | 41,200 |
| 18 Dec 2023 | 7.24 | 7.24 | 7.17 | 7.18 | 7.18 | 23,314 |
| 15 Dec 2023 | 7.30 | 7.31 | 7.21 | 7.23 | 7.23 | 96,301 |
| 14 Dec 2023 | 7.15 | 7.31 | 7.15 | 7.30 | 7.30 | 53,993 |
| 13 Dec 2023 | 6.97 | 7.00 | 6.95 | 6.99 | 6.99 | 65,274 |
| 12 Dec 2023 | 6.95 | 6.95 | 6.88 | 6.91 | 6.91 | 50,085 |
| 11 Dec 2023 | 6.89 | 6.91 | 6.86 | 6.87 | 6.87 | 42,904 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.