iShares Healthcare Innovation UCITS ETF (AMS:HEAL)
Netherlands · Delayed Price · Currency is EUR 7.54
+0.02 (0.25%)
Last updated: Apr 10, 2026, 9:34 AM CET
AMS:HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 7.58 | 7.58 | 7.50 | 7.52 | 7.52 | -0.73% | 11,548 |
| Apr 8, 2026 | 7.63 | 7.63 | 7.56 | 7.57 | 7.57 | 2.10% | 4,105 |
| Apr 7, 2026 | 7.49 | 7.54 | 7.44 | 7.42 | 7.42 | -2.19% | 18,504 |
| Apr 2, 2026 | 7.49 | 7.61 | 7.49 | 7.58 | 7.58 | -0.04% | 4,685 |
| Apr 1, 2026 | 7.59 | 7.60 | 7.54 | 7.59 | 7.59 | 2.32% | 10,878 |
| Mar 31, 2026 | 7.40 | 7.43 | 7.37 | 7.42 | 7.42 | 0.72% | 43,397 |
| Mar 30, 2026 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | 0.18% | 4,026 |
| Mar 27, 2026 | 7.51 | 7.51 | 7.34 | 7.35 | 7.35 | -1.65% | 1,604 |
| Mar 26, 2026 | 7.44 | 7.49 | 7.42 | 7.47 | 7.47 | 0.13% | 8,276 |
| Mar 25, 2026 | 7.41 | 7.45 | 7.40 | 7.46 | 7.46 | 1.76% | 10,370 |
| Mar 24, 2026 | 7.34 | 7.34 | 7.29 | 7.33 | 7.33 | 0.11% | 14,730 |
| Mar 23, 2026 | 7.26 | 7.42 | 7.23 | 7.33 | 7.33 | -0.38% | 30,140 |
| Mar 20, 2026 | 7.43 | 7.43 | 7.38 | 7.35 | 7.35 | -0.66% | 2,415 |
| Mar 19, 2026 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | -0.96% | 2,817 |
| Mar 18, 2026 | 7.59 | 7.60 | 7.46 | 7.47 | 7.47 | -1.22% | 6,928 |
| Mar 17, 2026 | 7.48 | 7.59 | 7.48 | 7.57 | 7.57 | 0.88% | 899 |
| Mar 16, 2026 | 7.50 | 7.55 | 7.48 | 7.50 | 7.50 | 0.46% | 4,532 |
| Mar 13, 2026 | 7.48 | 7.55 | 7.46 | 7.47 | 7.47 | -0.01% | 8,200 |
| Mar 12, 2026 | 7.60 | 7.60 | 7.48 | 7.47 | 7.47 | -1.92% | 3,950 |
| Mar 11, 2026 | 7.62 | 7.64 | 7.60 | 7.61 | 7.61 | -0.68% | 7,239 |
| Mar 10, 2026 | 7.70 | 7.70 | 7.63 | 7.67 | 7.67 | 0.66% | 6,085 |
| Mar 9, 2026 | 7.49 | 7.62 | 7.49 | 7.62 | 7.62 | 0.57% | 93,340 |
| Mar 6, 2026 | 7.71 | 7.71 | 7.58 | 7.57 | 7.57 | -1.57% | 5,735 |
| Mar 5, 2026 | 7.78 | 7.79 | 7.69 | 7.69 | 7.69 | -0.79% | 8,806 |
| Mar 4, 2026 | 7.66 | 7.75 | 7.66 | 7.75 | 7.75 | 1.35% | 18,219 |
| Mar 3, 2026 | 7.72 | 7.72 | 7.63 | 7.65 | 7.65 | -1.77% | 18,074 |
| Mar 2, 2026 | 7.74 | 7.80 | 7.74 | 7.79 | 7.79 | -0.13% | 26,026 |
| Feb 27, 2026 | 7.76 | 7.80 | 7.75 | 7.80 | 7.80 | 0.88% | 51,064 |
| Feb 26, 2026 | 7.74 | 7.77 | 7.72 | 7.73 | 7.73 | -0.88% | 27,052 |
| Feb 25, 2026 | 7.78 | 7.84 | 7.78 | 7.80 | 7.80 | - | 34,140 |
| Feb 24, 2026 | 7.75 | 7.81 | 7.75 | 7.80 | 7.80 | 1.04% | 16,669 |
| Feb 23, 2026 | 7.71 | 7.78 | 7.69 | 7.72 | 7.72 | -0.57% | 19,968 |
| Feb 20, 2026 | 7.81 | 7.81 | 7.72 | 7.76 | 7.76 | 0.40% | 12,328 |
| Feb 19, 2026 | 7.77 | 7.77 | 7.73 | 7.73 | 7.73 | -0.06% | 32,086 |
| Feb 18, 2026 | 7.67 | 7.75 | 7.67 | 7.74 | 7.74 | 0.73% | 22,613 |
| Feb 17, 2026 | 7.65 | 7.69 | 7.63 | 7.68 | 7.68 | 0.69% | 59,477 |
| Feb 16, 2026 | 7.61 | 7.63 | 7.61 | 7.63 | 7.63 | -0.47% | 12,119 |
| Feb 13, 2026 | 7.55 | 7.67 | 7.54 | 7.67 | 7.67 | 1.75% | 33,788 |
| Feb 12, 2026 | 7.68 | 7.68 | 7.55 | 7.53 | 7.53 | -1.30% | 28,806 |
| Feb 11, 2026 | 7.70 | 7.72 | 7.62 | 7.63 | 7.63 | -1.59% | 55,800 |
| Feb 10, 2026 | 7.69 | 7.74 | 7.69 | 7.76 | 7.76 | 0.52% | 32,639 |
| Feb 9, 2026 | 7.76 | 7.76 | 7.66 | 7.72 | 7.72 | -0.35% | 7,135 |
| Feb 6, 2026 | 7.68 | 7.75 | 7.67 | 7.74 | 7.74 | -0.45% | 114,800 |
| Feb 5, 2026 | 7.79 | 7.82 | 7.76 | 7.78 | 7.78 | -0.61% | 8,327 |
| Feb 4, 2026 | 7.81 | 7.86 | 7.81 | 7.83 | 7.83 | -0.99% | 16,712 |
| Feb 3, 2026 | 7.93 | 7.93 | 7.90 | 7.90 | 7.90 | 0.16% | 44,511 |
| Feb 2, 2026 | 7.79 | 7.89 | 7.79 | 7.89 | 7.89 | 0.96% | 45,069 |
| Jan 30, 2026 | 7.81 | 7.84 | 7.81 | 7.82 | 7.82 | -0.48% | 11,545 |
| Jan 29, 2026 | 7.87 | 7.90 | 7.82 | 7.85 | 7.85 | -0.63% | 83,109 |
| Jan 28, 2026 | 7.98 | 7.98 | 7.90 | 7.90 | 7.90 | -1.37% | 15,806 |