iShares Healthcare Innovation UCITS ETF (LON:DRDR)
London · Delayed Price · Currency is GBP · Price in GBX 591.25
+1.25 (0.21%)
Aug 29, 2025, 4:35 PM BST
LON:DRDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 592.25 | 595.25 | 591.25 | 591.25 | 591.25 | 0.21% | 58,617 |
| Aug 28, 2025 | 594.50 | 595.75 | 590.00 | 590.00 | 590.00 | -0.55% | 16,453 |
| Aug 27, 2025 | 593.75 | 596.50 | 593.25 | 593.25 | 593.25 | -0.13% | 9,399 |
| Aug 26, 2025 | 593.25 | 595.50 | 591.75 | 594.00 | 594.00 | -1.31% | 19,817 |
| Aug 22, 2025 | 595.75 | 604.17 | 595.75 | 601.88 | 601.88 | 0.65% | 22,220 |
| Aug 21, 2025 | 596.00 | 598.00 | 593.50 | 598.00 | 598.00 | 0.82% | 16,123 |
| Aug 20, 2025 | 589.75 | 594.08 | 588.25 | 593.13 | 593.13 | 0.11% | 16,445 |
| Aug 19, 2025 | 592.75 | 594.54 | 589.00 | 592.50 | 592.50 | -0.13% | 28,950 |
| Aug 18, 2025 | 592.25 | 593.25 | 587.75 | 593.25 | 593.25 | 1.09% | 7,483 |
| Aug 15, 2025 | 586.00 | 588.51 | 585.83 | 586.88 | 586.88 | 0.84% | 58,493 |
| Aug 14, 2025 | 583.75 | 584.75 | 580.70 | 582.00 | 582.00 | 0.09% | 18,887 |
| Aug 13, 2025 | 575.75 | 581.67 | 574.75 | 581.50 | 581.50 | 1.68% | 9,075 |
| Aug 12, 2025 | 570.25 | 572.92 | 567.88 | 571.88 | 571.88 | 0.64% | 9,338 |
| Aug 11, 2025 | 567.50 | 572.50 | 567.50 | 568.25 | 568.25 | -0.02% | 12,542 |
| Aug 8, 2025 | 570.00 | 572.50 | 568.38 | 568.38 | 568.38 | 0.78% | 12,896 |
| Aug 7, 2025 | 566.75 | 570.25 | 564.00 | 564.00 | 564.00 | -1.16% | 51,890 |
| Aug 6, 2025 | 582.25 | 584.00 | 569.00 | 570.63 | 570.63 | -1.74% | 83,077 |
| Aug 5, 2025 | 582.75 | 583.75 | 580.00 | 580.75 | 580.75 | 0.65% | 8,682 |
| Aug 4, 2025 | 573.75 | 579.00 | 572.75 | 577.00 | 577.00 | 0.90% | 14,103 |
| Aug 1, 2025 | 577.50 | 578.50 | 569.11 | 571.88 | 571.88 | -2.49% | 49,365 |
| Jul 31, 2025 | 587.50 | 591.80 | 586.45 | 586.50 | 586.50 | -1.12% | 24,047 |
| Jul 30, 2025 | 591.50 | 594.50 | 587.25 | 593.13 | 593.13 | 0.74% | 16,198 |
| Jul 29, 2025 | 591.75 | 594.75 | 588.75 | 588.75 | 588.75 | -0.21% | 45,554 |
| Jul 28, 2025 | 595.25 | 597.00 | 588.55 | 590.00 | 590.00 | 0.17% | 13,043 |
| Jul 25, 2025 | 589.25 | 591.89 | 587.50 | 589.00 | 589.00 | 0.17% | 27,239 |
| Jul 24, 2025 | 582.50 | 590.42 | 582.50 | 588.00 | 588.00 | 1.16% | 17,787 |
| Jul 23, 2025 | 576.50 | 582.42 | 575.50 | 581.25 | 581.25 | 1.86% | 9,237 |
| Jul 22, 2025 | 565.50 | 572.75 | 561.75 | 570.63 | 570.63 | 1.45% | 12,835 |
| Jul 21, 2025 | 568.00 | 568.53 | 562.50 | 562.50 | 562.50 | -1.45% | 13,993 |
| Jul 18, 2025 | 575.50 | 576.00 | 570.00 | 570.75 | 570.75 | -0.74% | 7,536 |
| Jul 17, 2025 | 575.75 | 576.50 | 572.84 | 575.00 | 575.00 | 1.23% | 26,249 |
| Jul 16, 2025 | 566.75 | 572.50 | 566.75 | 568.00 | 568.00 | -0.57% | 20,219 |
| Jul 15, 2025 | 576.50 | 580.75 | 570.25 | 571.25 | 571.25 | -0.78% | 15,072 |
| Jul 14, 2025 | 571.75 | 576.25 | 570.50 | 575.75 | 575.75 | 0.22% | 26,869 |
| Jul 11, 2025 | 579.25 | 581.00 | 574.02 | 574.50 | 574.50 | -1.06% | 8,869 |
| Jul 10, 2025 | 571.75 | 581.25 | 570.88 | 580.63 | 580.63 | 2.22% | 17,125 |
| Jul 9, 2025 | 565.50 | 570.75 | 564.48 | 568.00 | 568.00 | 0.31% | 25,855 |
| Jul 8, 2025 | 559.25 | 568.20 | 558.00 | 566.25 | 566.25 | 1.27% | 15,054 |
| Jul 7, 2025 | 563.50 | 565.75 | 559.13 | 559.13 | 559.13 | -0.62% | 8,996 |
| Jul 4, 2025 | 561.75 | 563.45 | 560.50 | 562.63 | 562.63 | -0.18% | 14,764 |
| Jul 3, 2025 | 565.75 | 568.50 | 562.92 | 563.63 | 563.63 | -0.09% | 19,646 |
| Jul 2, 2025 | 559.50 | 564.45 | 556.75 | 564.13 | 564.13 | 0.96% | 10,020 |
| Jul 1, 2025 | 550.00 | 558.75 | 547.75 | 558.75 | 558.75 | 0.97% | 7,111 |
| Jun 30, 2025 | 552.25 | 555.25 | 551.75 | 553.38 | 553.38 | 0.09% | 11,643 |
| Jun 27, 2025 | 552.50 | 554.25 | 551.00 | 552.88 | 552.88 | 0.23% | 22,842 |
| Jun 26, 2025 | 551.25 | 553.75 | 549.83 | 551.63 | 551.63 | 0.11% | 12,777 |
| Jun 25, 2025 | 555.00 | 556.25 | 550.75 | 551.00 | 551.00 | -0.25% | 15,001 |
| Jun 24, 2025 | 554.75 | 555.50 | 550.05 | 552.38 | 552.38 | 0.57% | 9,687 |
| Jun 23, 2025 | 551.25 | 556.25 | 548.00 | 549.25 | 549.25 | -0.21% | 29,910 |
| Jun 20, 2025 | 549.75 | 553.25 | 548.50 | 550.38 | 550.38 | 0.41% | 43,608 |