iShares Healthcare Innovation UCITS ETF (AMS:HEAL)
Netherlands · Delayed Price · Currency is EUR 7.33
-0.09 (-1.20%)
At close: May 15, 2026
AMS:HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.39 | 7.39 | 7.31 | 7.31 | 7.31 | -1.55% | 22,425 |
| May 14, 2026 | 7.41 | 7.45 | 7.39 | 7.42 | 7.42 | 0.38% | 2,000 |
| May 13, 2026 | 7.42 | 7.44 | 7.38 | 7.39 | 7.39 | -0.30% | 25,365 |
| May 12, 2026 | 7.33 | 7.40 | 7.33 | 7.41 | 7.41 | 0.32% | 24,485 |
| May 11, 2026 | 7.41 | 7.43 | 7.40 | 7.39 | 7.39 | -0.09% | 12,707 |
| May 8, 2026 | 7.43 | 7.44 | 7.39 | 7.40 | 7.40 | -0.36% | 6,974 |
| May 7, 2026 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | -0.42% | 18,253 |
| May 6, 2026 | 7.41 | 7.47 | 7.41 | 7.46 | 7.46 | 0.93% | 5,031 |
| May 5, 2026 | 7.38 | 7.38 | 7.36 | 7.39 | 7.39 | 0.90% | 4,599 |
| May 4, 2026 | 7.31 | 7.35 | 7.27 | 7.32 | 7.32 | 0.45% | 9,147 |
| Apr 30, 2026 | 7.17 | 7.29 | 7.17 | 7.29 | 7.29 | 1.38% | 5,226 |
| Apr 29, 2026 | 7.29 | 7.29 | 7.20 | 7.19 | 7.19 | -1.51% | 29,987 |
| Apr 28, 2026 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | -1.26% | 27,629 |
| Apr 27, 2026 | 7.38 | 7.41 | 7.35 | 7.39 | 7.39 | 0.39% | 14,842 |
| Apr 24, 2026 | 7.43 | 7.43 | 7.35 | 7.36 | 7.36 | -1.00% | 11,990 |
| Apr 23, 2026 | 7.55 | 7.55 | 7.44 | 7.44 | 7.44 | -2.05% | 35,327 |
| Apr 22, 2026 | 7.60 | 7.60 | 7.58 | 7.59 | 7.59 | -0.05% | 10,013 |
| Apr 21, 2026 | 7.65 | 7.67 | 7.61 | 7.60 | 7.60 | -1.06% | 40,382 |
| Apr 20, 2026 | 7.68 | 7.69 | 7.65 | 7.68 | 7.68 | -0.44% | 22,937 |
| Apr 17, 2026 | 7.58 | 7.71 | 7.58 | 7.71 | 7.71 | 1.49% | 6,914 |
| Apr 16, 2026 | 7.64 | 7.65 | 7.58 | 7.60 | 7.60 | -0.48% | 10,492 |
| Apr 15, 2026 | 7.65 | 7.68 | 7.64 | 7.64 | 7.64 | 0.01% | 22,412 |
| Apr 14, 2026 | 7.49 | 7.63 | 7.49 | 7.63 | 7.63 | 2.43% | 2,180 |
| Apr 13, 2026 | 7.40 | 7.51 | 7.40 | 7.45 | 7.45 | -0.27% | 3,469 |
| Apr 10, 2026 | 7.52 | 7.54 | 7.48 | 7.47 | 7.47 | -0.61% | 662 |
| 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 |