iShares Healthcare Innovation UCITS ETF (LON:HEAL)
London · Delayed Price · Currency is GBP · Price in USD 7.98
-0.02 (-0.22%)
Aug 28, 2025, 4:35 PM BST
LON:HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8.03 | 8.04 | 7.98 | 7.98 | 7.98 | -0.15% | 19,570 |
| Aug 27, 2025 | 8.01 | 8.04 | 7.99 | 7.99 | 7.99 | -0.25% | 66,704 |
| Aug 26, 2025 | 7.97 | 8.03 | 7.96 | 8.01 | 8.01 | -1.84% | 40,027 |
| Aug 22, 2025 | 7.99 | 8.16 | 7.99 | 8.16 | 8.16 | 1.62% | 10,586 |
| Aug 21, 2025 | 8.01 | 8.03 | 7.98 | 8.03 | 8.03 | 0.50% | 77,277 |
| Aug 20, 2025 | 7.97 | 8.03 | 7.95 | 7.99 | 7.99 | -0.25% | 869,754 |
| Aug 19, 2025 | 7.97 | 8.04 | 7.97 | 8.01 | 8.01 | - | 14,032 |
| Aug 18, 2025 | 7.99 | 8.02 | 7.98 | 8.01 | 8.01 | 0.50% | 22,450 |
| Aug 15, 2025 | 7.95 | 7.98 | 7.94 | 7.97 | 7.97 | 1.14% | 30,314 |
| Aug 14, 2025 | 7.91 | 7.94 | 7.86 | 7.88 | 7.88 | -0.13% | 31,302 |
| Aug 13, 2025 | 7.78 | 7.90 | 7.77 | 7.89 | 7.89 | 1.94% | 2,687,138 |
| Aug 12, 2025 | 7.69 | 7.74 | 7.61 | 7.74 | 7.74 | 1.44% | 22,434 |
| Aug 11, 2025 | 7.71 | 7.71 | 7.63 | 7.63 | 7.63 | -0.26% | 20,395 |
| Aug 8, 2025 | 7.65 | 7.66 | 7.64 | 7.65 | 7.65 | 0.92% | 8,574 |
| Aug 7, 2025 | 7.61 | 7.64 | 7.56 | 7.58 | 7.58 | -0.39% | 125,047 |
| Aug 6, 2025 | 7.78 | 7.78 | 7.58 | 7.61 | 7.61 | -1.42% | 57,684 |
| Aug 5, 2025 | 7.73 | 7.75 | 7.70 | 7.72 | 7.72 | 0.65% | 59,121 |
| Aug 4, 2025 | 7.72 | 7.72 | 7.62 | 7.67 | 7.67 | 1.19% | 80,154 |
| Aug 1, 2025 | 7.62 | 7.63 | 7.55 | 7.58 | 7.58 | -2.45% | 13,782 |
| Jul 31, 2025 | 7.80 | 7.83 | 7.75 | 7.77 | 7.77 | -1.40% | 18,268 |
| Jul 30, 2025 | 7.89 | 7.90 | 7.87 | 7.88 | 7.88 | 0.13% | 17,615 |
| Jul 29, 2025 | 7.89 | 7.93 | 7.85 | 7.87 | 7.87 | -0.51% | 22,347 |
| Jul 28, 2025 | 7.99 | 8.01 | 7.90 | 7.91 | 7.91 | -0.13% | 43,917 |
| Jul 25, 2025 | 7.95 | 7.96 | 7.90 | 7.92 | 7.92 | -0.50% | 10,335 |
| Jul 24, 2025 | 7.91 | 8.00 | 7.89 | 7.96 | 7.96 | 1.02% | 22,798 |
| Jul 23, 2025 | 7.81 | 7.90 | 7.80 | 7.88 | 7.88 | 2.20% | 48,465 |
| Jul 22, 2025 | 7.60 | 7.72 | 7.58 | 7.71 | 7.71 | 1.31% | 49,060 |
| Jul 21, 2025 | 7.62 | 7.65 | 7.58 | 7.61 | 7.61 | -1.04% | 64,045 |
| Jul 18, 2025 | 7.72 | 7.76 | 7.67 | 7.69 | 7.69 | -0.39% | 12,294 |
| Jul 17, 2025 | 7.71 | 7.72 | 7.68 | 7.72 | 7.72 | 1.18% | 31,219 |
| Jul 16, 2025 | 7.61 | 7.67 | 7.59 | 7.63 | 7.63 | - | 69,026 |
| Jul 15, 2025 | 7.76 | 7.79 | 7.63 | 7.63 | 7.63 | -1.55% | 33,991 |
| Jul 14, 2025 | 7.70 | 7.75 | 7.68 | 7.75 | 7.75 | -0.13% | 61,179 |
| Jul 11, 2025 | 7.86 | 7.86 | 7.75 | 7.76 | 7.76 | -1.40% | 302,034 |
| Jul 10, 2025 | 7.76 | 7.90 | 7.76 | 7.87 | 7.87 | 1.94% | 17,332 |
| Jul 9, 2025 | 7.69 | 7.77 | 7.67 | 7.72 | 7.72 | 0.39% | 85,477 |
| Jul 8, 2025 | 7.62 | 7.71 | 7.60 | 7.69 | 7.69 | 0.79% | 106,842 |
| Jul 7, 2025 | 7.68 | 7.71 | 7.62 | 7.63 | 7.63 | -0.65% | 46,311 |
| Jul 4, 2025 | 7.68 | 7.69 | 7.65 | 7.68 | 7.68 | -0.39% | 2,393 |
| Jul 3, 2025 | 7.72 | 7.74 | 7.68 | 7.71 | 7.71 | 0.39% | 18,019 |
| Jul 2, 2025 | 7.68 | 7.68 | 7.62 | 7.68 | 7.68 | 0.13% | 46,860 |
| Jul 1, 2025 | 7.57 | 7.68 | 7.55 | 7.67 | 7.67 | 1.19% | 55,645 |
| Jun 30, 2025 | 7.61 | 7.62 | 7.58 | 7.58 | 7.58 | -0.39% | 17,966 |
| Jun 27, 2025 | 7.58 | 7.61 | 7.56 | 7.61 | 7.61 | 0.40% | 14,392 |
| Jun 26, 2025 | 7.56 | 7.59 | 7.55 | 7.58 | 7.58 | 1.07% | 13,582 |
| Jun 25, 2025 | 7.55 | 7.58 | 7.50 | 7.50 | 7.50 | -0.40% | 20,614 |
| Jun 24, 2025 | 7.54 | 7.55 | 7.47 | 7.53 | 7.53 | 1.48% | 43,037 |
| Jun 23, 2025 | 7.41 | 7.45 | 7.38 | 7.42 | 7.42 | - | 149,174 |
| Jun 20, 2025 | 7.40 | 7.47 | 7.40 | 7.42 | 7.42 | 0.82% | 15,634 |
| Jun 19, 2025 | 7.39 | 7.40 | 7.36 | 7.36 | 7.36 | -1.34% | 5,718 |