iShares Healthcare Innovation UCITS ETF (BIT:HEAL)
Italy · Delayed Price · Currency is EUR 7.54
+0.02 (0.31%)
Last updated: Apr 10, 2026, 2:14 PM CET
BIT:HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 7.58 | 7.59 | 7.50 | 7.52 | 7.52 | -0.84% | 11,573 |
| Apr 8, 2026 | 7.61 | 7.63 | 7.56 | 7.59 | 7.59 | 2.09% | 8,673 |
| Apr 7, 2026 | 7.49 | 7.54 | 7.42 | 7.43 | 7.43 | -2.00% | 40,877 |
| Apr 2, 2026 | 7.49 | 7.63 | 7.48 | 7.58 | 7.58 | -0.24% | 24,505 |
| Apr 1, 2026 | 7.57 | 7.60 | 7.54 | 7.60 | 7.60 | 2.47% | 27,547 |
| Mar 31, 2026 | 7.40 | 7.47 | 7.38 | 7.42 | 7.42 | 0.75% | 28,874 |
| Mar 30, 2026 | 7.30 | 7.37 | 7.30 | 7.36 | 7.36 | 0.26% | 31,570 |
| Mar 27, 2026 | 7.51 | 7.51 | 7.34 | 7.34 | 7.34 | -1.74% | 22,888 |
| Mar 26, 2026 | 7.42 | 7.50 | 7.41 | 7.47 | 7.47 | 0.17% | 13,190 |
| Mar 25, 2026 | 7.39 | 7.46 | 7.39 | 7.46 | 7.46 | 1.62% | 21,544 |
| Mar 24, 2026 | 7.33 | 7.35 | 7.28 | 7.34 | 7.34 | -0.37% | 66,367 |
| Mar 23, 2026 | 7.25 | 7.48 | 7.22 | 7.37 | 7.37 | 0.55% | 32,719 |
| Mar 20, 2026 | 7.42 | 7.43 | 7.33 | 7.33 | 7.33 | -0.95% | 95,696 |
| Mar 19, 2026 | 7.46 | 7.46 | 7.39 | 7.40 | 7.40 | -1.06% | 26,050 |
| Mar 18, 2026 | 7.60 | 7.61 | 7.45 | 7.48 | 7.48 | -1.19% | 11,746 |
| Mar 17, 2026 | 7.48 | 7.60 | 7.48 | 7.57 | 7.57 | 0.71% | 31,650 |
| Mar 16, 2026 | 7.49 | 7.55 | 7.47 | 7.51 | 7.51 | 0.62% | 23,218 |
| Mar 13, 2026 | 7.46 | 7.56 | 7.46 | 7.47 | 7.47 | 0.05% | 11,632 |
| Mar 12, 2026 | 7.60 | 7.61 | 7.46 | 7.46 | 7.46 | -1.87% | 144,043 |
| Mar 11, 2026 | 7.62 | 7.66 | 7.59 | 7.61 | 7.61 | -0.92% | 17,795 |
| Mar 10, 2026 | 7.70 | 7.72 | 7.61 | 7.68 | 7.68 | 0.93% | 14,548 |
| Mar 9, 2026 | 7.49 | 7.61 | 7.47 | 7.61 | 7.61 | 0.46% | 50,329 |
| Mar 6, 2026 | 7.71 | 7.71 | 7.56 | 7.57 | 7.57 | -1.34% | 36,254 |
| Mar 5, 2026 | 7.78 | 7.79 | 7.67 | 7.67 | 7.67 | -1.01% | 29,180 |
| Mar 4, 2026 | 7.66 | 7.77 | 7.66 | 7.75 | 7.75 | 1.25% | 132,425 |
| Mar 3, 2026 | 7.72 | 7.72 | 7.62 | 7.66 | 7.66 | -1.71% | 69,464 |
| Mar 2, 2026 | 7.74 | 7.80 | 7.73 | 7.79 | 7.79 | -0.09% | 75,777 |
| Feb 27, 2026 | 7.77 | 7.80 | 7.75 | 7.80 | 7.80 | 0.88% | 68,611 |
| Feb 26, 2026 | 7.75 | 7.77 | 7.71 | 7.73 | 7.73 | -0.91% | 25,692 |
| Feb 25, 2026 | 7.79 | 7.84 | 7.77 | 7.80 | 7.80 | -0.05% | 85,396 |
| Feb 24, 2026 | 7.74 | 7.81 | 7.74 | 7.80 | 7.80 | 1.04% | 122,172 |
| Feb 23, 2026 | 7.71 | 7.78 | 7.69 | 7.72 | 7.72 | -0.41% | 61,890 |
| Feb 20, 2026 | 7.80 | 7.82 | 7.71 | 7.76 | 7.76 | 0.15% | 28,940 |
| Feb 19, 2026 | 7.77 | 7.78 | 7.72 | 7.74 | 7.74 | - | 31,843 |
| Feb 18, 2026 | 7.68 | 7.74 | 7.67 | 7.74 | 7.74 | 0.79% | 26,781 |
| Feb 17, 2026 | 7.65 | 7.69 | 7.62 | 7.68 | 7.68 | 0.60% | 45,722 |
| Feb 16, 2026 | 7.63 | 7.64 | 7.62 | 7.64 | 7.64 | -0.77% | 26,893 |
| Feb 13, 2026 | 7.55 | 7.70 | 7.53 | 7.70 | 7.70 | 2.14% | 33,462 |
| Feb 12, 2026 | 7.69 | 7.69 | 7.53 | 7.53 | 7.53 | -1.32% | 48,097 |
| Feb 11, 2026 | 7.70 | 7.72 | 7.62 | 7.64 | 7.64 | -1.57% | 46,596 |
| Feb 10, 2026 | 7.71 | 7.76 | 7.71 | 7.76 | 7.76 | 0.48% | 15,271 |
| Feb 9, 2026 | 7.75 | 7.76 | 7.66 | 7.72 | 7.72 | -0.31% | 35,111 |
| Feb 6, 2026 | 7.66 | 7.76 | 7.66 | 7.74 | 7.74 | -0.28% | 39,661 |
| Feb 5, 2026 | 7.81 | 7.84 | 7.76 | 7.77 | 7.77 | -0.86% | 20,827 |
| Feb 4, 2026 | 7.84 | 7.87 | 7.80 | 7.83 | 7.83 | -0.91% | 59,947 |
| Feb 3, 2026 | 7.93 | 7.99 | 7.90 | 7.91 | 7.91 | 0.16% | 40,629 |
| Feb 2, 2026 | 7.81 | 7.90 | 7.79 | 7.89 | 7.89 | 1.01% | 118,771 |
| Jan 30, 2026 | 7.80 | 7.87 | 7.80 | 7.81 | 7.81 | -0.47% | 34,340 |
| Jan 29, 2026 | 7.87 | 7.90 | 7.83 | 7.85 | 7.85 | -0.78% | 46,425 |
| Jan 28, 2026 | 7.98 | 7.98 | 7.89 | 7.91 | 7.91 | -1.27% | 39,836 |