iShares Healthcare Innovation UCITS ETF (ETR:2B78)
Germany · Delayed Price · Currency is EUR 9.44
-0.08 (-0.87%)
Sep 23, 2026, 5:36 PM CET
ETR:2B78 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.52 | 9.54 | 9.43 | 9.44 | - | -0.87% | 105,966 |
| Sep 22, 2026 | 9.37 | 9.53 | 9.34 | 9.52 | 9.52 | 1.71% | 96,030 |
| Sep 21, 2026 | 9.29 | 9.37 | 9.26 | 9.36 | 9.36 | 1.19% | 138,046 |
| Sep 18, 2026 | 9.31 | 9.33 | 9.25 | 9.25 | 9.25 | -0.82% | 69,424 |
| Sep 17, 2026 | 9.18 | 9.33 | 9.18 | 9.33 | 9.33 | 2.20% | 45,641 |
| Sep 16, 2026 | 9.07 | 9.16 | 9.05 | 9.12 | 9.12 | 1.07% | 116,486 |
| Sep 15, 2026 | 9.02 | 9.03 | 8.98 | 9.03 | 9.03 | 0.31% | 73,593 |
| Sep 14, 2026 | 8.93 | 9.04 | 8.93 | 9.00 | 9.00 | 1.25% | 92,500 |
| Sep 11, 2026 | 8.87 | 8.95 | 8.87 | 8.89 | 8.89 | 0.58% | 148,804 |
| Sep 10, 2026 | 8.95 | 8.96 | 8.83 | 8.84 | 8.84 | -1.27% | 143,323 |
| Sep 9, 2026 | 9.00 | 9.00 | 8.92 | 8.95 | 8.95 | -1.01% | 56,766 |
| Sep 8, 2026 | 9.07 | 9.13 | 9.01 | 9.04 | 9.04 | -0.75% | 322,223 |
| Sep 7, 2026 | 9.15 | 9.15 | 9.09 | 9.11 | 9.11 | -0.59% | 64,066 |
| Sep 4, 2026 | 9.23 | 9.23 | 9.14 | 9.16 | 9.16 | -0.53% | 47,213 |
| Sep 3, 2026 | 9.25 | 9.30 | 9.16 | 9.21 | 9.21 | 0.30% | 137,122 |
| Sep 2, 2026 | 9.18 | 9.30 | 9.15 | 9.19 | 9.19 | 0.58% | 115,212 |
| Sep 1, 2026 | 9.16 | 9.18 | 9.11 | 9.13 | 9.13 | 0.35% | 227,093 |
| Aug 31, 2026 | 9.15 | 9.15 | 9.07 | 9.10 | 9.10 | -1.34% | 84,370 |
| Aug 28, 2026 | 9.32 | 9.32 | 9.20 | 9.22 | 9.22 | -0.91% | 48,404 |
| Aug 27, 2026 | 9.31 | 9.32 | 9.26 | 9.31 | 9.31 | 0.02% | 212,753 |
| Aug 26, 2026 | 9.38 | 9.39 | 9.31 | 9.31 | 9.31 | -0.68% | 53,132 |
| Aug 25, 2026 | 9.24 | 9.37 | 9.23 | 9.37 | 9.37 | 1.87% | 75,536 |
| Aug 24, 2026 | 9.30 | 9.31 | 9.15 | 9.20 | 9.20 | -1.03% | 90,599 |
| Aug 21, 2026 | 9.16 | 9.30 | 9.15 | 9.30 | 9.30 | 0.38% | 89,222 |
| Aug 20, 2026 | 9.31 | 9.31 | 9.19 | 9.26 | 9.26 | 0.61% | 155,101 |
| Aug 19, 2026 | 8.86 | 9.29 | 8.85 | 9.20 | 9.20 | 3.89% | 322,290 |
| Aug 18, 2026 | 8.84 | 8.90 | 8.84 | 8.86 | 8.86 | 0.10% | 68,115 |
| Aug 17, 2026 | 8.77 | 8.85 | 8.74 | 8.85 | 8.85 | 0.98% | 123,249 |
| Aug 14, 2026 | 8.85 | 8.86 | 8.75 | 8.76 | 8.76 | -1.32% | 126,812 |
| Aug 13, 2026 | 8.91 | 8.92 | 8.86 | 8.88 | 8.88 | -0.03% | 60,768 |
| Aug 12, 2026 | 8.86 | 8.89 | 8.79 | 8.88 | 8.88 | 0.15% | 33,331 |
| Aug 11, 2026 | 8.88 | 8.91 | 8.87 | 8.87 | 8.87 | 0.32% | 69,509 |
| Aug 10, 2026 | 8.78 | 8.86 | 8.76 | 8.84 | 8.84 | 1.63% | 98,423 |
| Aug 7, 2026 | 8.62 | 8.71 | 8.62 | 8.70 | 8.70 | 1.55% | 57,201 |
| Aug 6, 2026 | 8.62 | 8.63 | 8.57 | 8.57 | 8.57 | 0.11% | 56,332 |
| Aug 5, 2026 | 8.56 | 8.60 | 8.54 | 8.56 | 8.56 | 0.84% | 71,312 |
| Aug 4, 2026 | 8.47 | 8.49 | 8.45 | 8.49 | 8.49 | 0.69% | 90,122 |
| Aug 3, 2026 | 8.44 | 8.47 | 8.38 | 8.43 | 8.43 | 0.60% | 79,155 |
| Jul 31, 2026 | 8.54 | 8.57 | 8.37 | 8.38 | 8.38 | -0.58% | 68,074 |
| Jul 30, 2026 | 8.49 | 8.50 | 8.40 | 8.43 | 8.43 | -1.67% | 46,357 |
| Jul 29, 2026 | 8.58 | 8.62 | 8.55 | 8.57 | 8.57 | -0.13% | 53,348 |
| Jul 28, 2026 | 8.49 | 8.64 | 8.49 | 8.58 | 8.58 | 0.88% | 99,946 |
| Jul 27, 2026 | 8.51 | 8.55 | 8.49 | 8.51 | 8.51 | 0.52% | 100,224 |
| Jul 24, 2026 | 8.47 | 8.55 | 8.42 | 8.46 | 8.46 | 0.36% | 82,567 |
| Jul 23, 2026 | 8.37 | 8.46 | 8.35 | 8.43 | 8.43 | 0.37% | 152,680 |
| Jul 22, 2026 | 8.38 | 8.42 | 8.36 | 8.40 | 8.40 | 0.29% | 29,997 |
| Jul 21, 2026 | 8.34 | 8.40 | 8.26 | 8.38 | 8.38 | -0.15% | 69,170 |
| Jul 20, 2026 | 8.41 | 8.47 | 8.39 | 8.39 | 8.39 | -0.36% | 56,042 |
| Jul 17, 2026 | 8.39 | 8.46 | 8.38 | 8.42 | 8.42 | -0.61% | 95,251 |
| Jul 16, 2026 | 8.42 | 8.51 | 8.40 | 8.47 | 8.47 | 0.56% | 57,608 |