iShares Healthcare Innovation UCITS ETF (LON:HEAL)
London · Delayed Price · Currency is GBP · Price in USD 8.43
-0.02 (-0.21%)
Mar 30, 2026, 3:49 PM GMT
LON:HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.63 | 8.65 | 8.45 | 8.45 | 8.45 | -1.97% | 264,241 |
| Mar 26, 2026 | 8.60 | 8.67 | 8.54 | 8.62 | 8.62 | -0.29% | 41,253 |
| Mar 25, 2026 | 8.58 | 8.65 | 8.56 | 8.65 | 8.65 | 1.85% | 118,524 |
| Mar 24, 2026 | 8.53 | 8.54 | 8.43 | 8.49 | 8.49 | 0.21% | 145,844 |
| Mar 23, 2026 | 8.36 | 8.70 | 8.32 | 8.47 | 8.47 | 0.02% | 541,583 |
| Mar 20, 2026 | 8.59 | 8.62 | 8.47 | 8.47 | 8.47 | -0.82% | 52,102 |
| Mar 19, 2026 | 8.55 | 8.56 | 8.48 | 8.54 | 8.54 | -0.81% | 314,220 |
| Mar 18, 2026 | 8.77 | 8.78 | 8.58 | 8.61 | 8.61 | -1.32% | 60,700 |
| Mar 17, 2026 | 8.61 | 8.77 | 8.56 | 8.72 | 8.72 | 1.16% | 76,886 |
| Mar 16, 2026 | 8.58 | 8.68 | 8.54 | 8.62 | 8.62 | 0.94% | 60,777 |
| Mar 13, 2026 | 8.57 | 8.68 | 8.54 | 8.54 | 8.54 | -0.78% | 41,105 |
| Mar 12, 2026 | 8.77 | 8.80 | 8.58 | 8.61 | 8.61 | -2.14% | 52,121 |
| Mar 11, 2026 | 8.88 | 8.88 | 8.78 | 8.80 | 8.80 | -1.70% | 40,397 |
| Mar 10, 2026 | 8.97 | 8.99 | 8.88 | 8.95 | 8.95 | 1.32% | 25,582 |
| Mar 9, 2026 | 8.65 | 8.83 | 8.63 | 8.83 | 8.83 | 0.83% | 157,812 |
| Mar 6, 2026 | 8.96 | 8.96 | 8.75 | 8.76 | 8.76 | -1.30% | 123,652 |
| Mar 5, 2026 | 9.05 | 9.07 | 8.88 | 8.88 | 8.88 | -1.66% | 119,016 |
| Mar 4, 2026 | 8.90 | 9.06 | 8.90 | 9.03 | 9.03 | 1.89% | 125,245 |
| Mar 3, 2026 | 9.01 | 9.01 | 8.80 | 8.86 | 8.86 | -2.50% | 123,612 |
| Mar 2, 2026 | 9.10 | 9.14 | 9.01 | 9.09 | 9.09 | -1.39% | 81,332 |
| Feb 27, 2026 | 9.20 | 9.21 | 9.15 | 9.21 | 9.21 | 1.02% | 147,670 |
| Feb 26, 2026 | 9.15 | 9.21 | 9.08 | 9.12 | 9.12 | -1.06% | 151,248 |
| Feb 25, 2026 | 9.18 | 9.25 | 9.17 | 9.22 | 9.22 | 0.30% | 443,205 |
| Feb 24, 2026 | 9.13 | 9.21 | 9.12 | 9.19 | 9.19 | 0.90% | 97,070 |
| Feb 23, 2026 | 9.11 | 9.18 | 9.08 | 9.11 | 9.11 | -0.35% | 114,437 |
| Feb 20, 2026 | 9.19 | 9.19 | 9.09 | 9.14 | 9.14 | 0.33% | 198,475 |
| Feb 19, 2026 | 9.18 | 9.19 | 9.07 | 9.11 | 9.11 | -0.38% | 91,210 |
| Feb 18, 2026 | 9.08 | 9.15 | 9.08 | 9.15 | 9.15 | 0.68% | 54,543 |
| Feb 17, 2026 | 9.00 | 9.10 | 9.00 | 9.08 | 9.08 | 0.39% | 66,206 |
| Feb 16, 2026 | 9.04 | 9.06 | 9.02 | 9.05 | 9.05 | -0.95% | 50,810 |
| Feb 13, 2026 | 8.95 | 9.14 | 8.94 | 9.14 | 9.14 | 2.26% | 130,391 |
| Feb 12, 2026 | 9.13 | 9.13 | 8.93 | 8.93 | 8.93 | -1.46% | 158,936 |
| Feb 11, 2026 | 9.22 | 9.22 | 9.03 | 9.07 | 9.07 | -1.82% | 322,560 |
| Feb 10, 2026 | 9.19 | 9.24 | 9.17 | 9.23 | 9.23 | 0.60% | 73,675 |
| Feb 9, 2026 | 9.18 | 9.21 | 9.13 | 9.18 | 9.18 | 0.22% | 15,591 |
| Feb 6, 2026 | 9.06 | 9.16 | 9.03 | 9.16 | 9.16 | -0.16% | 28,013 |
| Feb 5, 2026 | 9.20 | 9.26 | 9.14 | 9.17 | 9.17 | -0.56% | 39,376 |
| Feb 4, 2026 | 9.31 | 9.31 | 9.20 | 9.23 | 9.23 | -1.13% | 66,630 |
| Feb 3, 2026 | 9.34 | 9.43 | 9.33 | 9.33 | 9.33 | 0.18% | 254,067 |
| Feb 2, 2026 | 9.24 | 9.33 | 9.20 | 9.31 | 9.31 | 0.22% | 420,136 |
| Jan 30, 2026 | 9.36 | 9.38 | 9.28 | 9.29 | 9.29 | -0.85% | 147,667 |
| Jan 29, 2026 | 9.42 | 9.46 | 9.33 | 9.37 | 9.37 | -0.58% | 310,452 |
| Jan 28, 2026 | 9.58 | 9.61 | 9.42 | 9.43 | 9.43 | -1.77% | 715,194 |
| Jan 27, 2026 | 9.52 | 9.60 | 9.52 | 9.60 | 9.60 | 0.58% | 15,144 |
| Jan 26, 2026 | 9.49 | 9.56 | 9.46 | 9.54 | 9.54 | 0.51% | 23,363 |
| Jan 23, 2026 | 9.55 | 9.59 | 9.49 | 9.50 | 9.50 | -1.18% | 76,867 |
| Jan 22, 2026 | 9.50 | 9.63 | 9.49 | 9.61 | 9.61 | 1.89% | 43,643 |
| Jan 21, 2026 | 9.36 | 9.44 | 9.31 | 9.43 | 9.43 | 1.02% | 66,473 |
| Jan 20, 2026 | 9.24 | 9.34 | 9.17 | 9.34 | 9.34 | 0.72% | 54,742 |
| Jan 19, 2026 | 9.27 | 9.31 | 9.24 | 9.27 | 9.27 | -1.61% | 73,305 |