iShares S&P 500 Health Care Sector UCITS ETF (AMS:IUHE)
Netherlands · Delayed Price · Currency is EUR 6.30
+0.04 (0.62%)
Aug 29, 2025, 4:56 PM CET
AMS:IUHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | 0.32% | 1,744 |
| Aug 28, 2025 | 6.33 | 6.33 | 6.27 | 6.27 | 6.27 | -0.79% | 1,652 |
| Aug 27, 2025 | 6.32 | 6.34 | 6.31 | 6.32 | 6.32 | 0.32% | 7,148 |
| Aug 26, 2025 | 6.28 | 6.31 | 6.28 | 6.30 | 6.30 | - | 2,072 |
| Aug 25, 2025 | 6.36 | 6.36 | 6.30 | 6.30 | 6.30 | -1.10% | 7,672 |
| Aug 22, 2025 | 6.34 | 6.41 | 6.34 | 6.37 | 6.37 | -0.16% | 29,025 |
| Aug 21, 2025 | 6.34 | 6.38 | 6.33 | 6.38 | 6.38 | 0.79% | 1,562 |
| Aug 20, 2025 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | 0.32% | 5,369 |
| Aug 19, 2025 | 6.27 | 6.31 | 6.25 | 6.31 | 6.31 | - | 737 |
| Aug 18, 2025 | 6.29 | 6.32 | 6.28 | 6.31 | 6.31 | 0.96% | 1,075 |
| Aug 15, 2025 | 6.24 | 6.27 | 6.24 | 6.25 | 6.25 | 1.63% | 2,290 |
| Aug 14, 2025 | 6.15 | 6.17 | 6.15 | 6.15 | 6.15 | 0.33% | 5,991 |
| Aug 13, 2025 | 6.06 | 6.13 | 6.05 | 6.13 | 6.13 | 1.49% | 47,914 |
| Aug 12, 2025 | 6.03 | 6.05 | 6.02 | 6.04 | 6.04 | 0.17% | 1,017 |
| Aug 11, 2025 | 6.03 | 6.05 | 6.02 | 6.03 | 6.03 | 0.67% | 518 |
| Aug 8, 2025 | 5.98 | 6.01 | 5.98 | 5.99 | 5.99 | 1.18% | 8,454 |
| Aug 7, 2025 | 6.04 | 6.05 | 5.92 | 5.92 | 5.92 | -2.15% | 7,139 |
| Aug 6, 2025 | 6.14 | 6.15 | 6.05 | 6.05 | 6.05 | -0.98% | 38,403 |
| Aug 5, 2025 | 6.12 | 6.13 | 6.11 | 6.11 | 6.11 | 0.49% | 15,441 |
| Aug 4, 2025 | 6.07 | 6.09 | 6.07 | 6.08 | 6.08 | 0.83% | 11,925 |
| Aug 1, 2025 | 6.00 | 6.03 | 5.99 | 6.03 | 6.03 | -1.95% | 188,393 |
| Jul 31, 2025 | 6.16 | 6.17 | 6.15 | 6.15 | 6.15 | -1.28% | 61 |
| Jul 30, 2025 | 6.22 | 6.24 | 6.22 | 6.23 | 6.23 | 0.16% | 241 |
| Jul 29, 2025 | 6.26 | 6.27 | 6.19 | 6.22 | 6.22 | -0.96% | 8,305 |
| Jul 28, 2025 | 6.33 | 6.33 | 6.28 | 6.28 | 6.28 | -0.32% | 1,371 |
| Jul 25, 2025 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 0.16% | 9,347 |
| Jul 24, 2025 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | 0.64% | 546 |
| Jul 23, 2025 | 6.20 | 6.25 | 6.19 | 6.25 | 6.25 | 1.13% | 9,032 |
| Jul 22, 2025 | 6.08 | 6.18 | 6.07 | 6.18 | 6.18 | 1.15% | 543 |
| Jul 21, 2025 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | -0.49% | 1,481 |
| Jul 18, 2025 | 6.16 | 6.16 | 6.13 | 6.14 | 6.14 | -0.49% | 19,792 |
| Jul 17, 2025 | 6.21 | 6.21 | 6.17 | 6.17 | 6.17 | -0.80% | 4,781 |
| Jul 16, 2025 | 6.14 | 6.22 | 6.13 | 6.22 | 6.22 | 1.14% | 2,304 |
| Jul 15, 2025 | 6.25 | 6.26 | 6.15 | 6.15 | 6.15 | -1.60% | 21,803 |
| Jul 14, 2025 | 6.22 | 6.25 | 6.22 | 6.25 | 6.25 | -0.48% | 8,928 |
| Jul 11, 2025 | 6.31 | 6.31 | 6.28 | 6.28 | 6.28 | -1.10% | 542 |
| Jul 10, 2025 | 6.26 | 6.35 | 6.26 | 6.35 | 6.35 | 1.76% | 160 |
| Jul 9, 2025 | 6.25 | 6.26 | 6.24 | 6.24 | 6.24 | -0.64% | 8,630 |
| Jul 8, 2025 | 6.22 | 6.29 | 6.22 | 6.28 | 6.28 | 0.80% | 20,607 |
| Jul 7, 2025 | 6.27 | 6.27 | 6.23 | 6.23 | 6.23 | -0.48% | 10,210 |
| Jul 4, 2025 | 6.26 | 6.26 | 6.23 | 6.26 | 6.26 | -0.16% | 8,521 |
| Jul 3, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.48% | 665 |
| Jul 2, 2025 | 6.34 | 6.35 | 6.29 | 6.30 | 6.30 | -0.94% | 45,611 |
| Jul 1, 2025 | 6.24 | 6.36 | 6.24 | 6.36 | 6.36 | 2.09% | 2,454 |
| Jun 30, 2025 | 6.20 | 6.24 | 6.20 | 6.23 | 6.23 | -0.16% | 710 |
| Jun 27, 2025 | 6.23 | 6.25 | 6.22 | 6.24 | 6.24 | -0.16% | 690 |
| Jun 26, 2025 | 6.22 | 6.25 | 6.21 | 6.25 | 6.25 | 0.81% | 581 |
| Jun 25, 2025 | 6.20 | 6.21 | 6.17 | 6.20 | 6.20 | 0.81% | 3,691 |
| Jun 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.65% | 350 |
| Jun 23, 2025 | 6.11 | 6.13 | 6.10 | 6.11 | 6.11 | -0.49% | 6,708 |