iShares Healthcare Innovation UCITS ETF (LON:HEAL)
London · Delayed Price · Currency is GBP · Price in USD 10.25
+0.03 (0.24%)
Aug 12, 2026, 4:35 PM GMT
LON:HEAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 10.22 | 10.25 | 10.16 | 10.25 | 10.25 | 0.24% | 15,334 |
| Aug 11, 2026 | 10.26 | 10.29 | 10.23 | 10.23 | 10.23 | 0.15% | 73,500 |
| Aug 10, 2026 | 10.14 | 10.24 | 10.13 | 10.21 | 10.21 | 1.59% | 97,136 |
| Aug 7, 2026 | 9.93 | 10.08 | 9.92 | 10.05 | 10.05 | 1.82% | 30,682 |
| Aug 6, 2026 | 9.93 | 9.96 | 9.87 | 9.87 | 9.87 | -0.03% | 19,710 |
| Aug 5, 2026 | 9.86 | 9.94 | 9.85 | 9.87 | 9.87 | 1.02% | 25,511 |
| Aug 4, 2026 | 9.76 | 9.81 | 9.72 | 9.77 | 9.77 | 0.75% | 204,006 |
| Aug 3, 2026 | 9.72 | 9.76 | 9.64 | 9.70 | 9.70 | 0.75% | 200,023 |
| Jul 31, 2026 | 9.78 | 9.87 | 9.61 | 9.63 | 9.63 | -0.85% | 42,053 |
| Jul 30, 2026 | 9.72 | 9.74 | 9.67 | 9.71 | 9.71 | -0.38% | 36,920 |
| Jul 29, 2026 | 9.80 | 9.81 | 9.72 | 9.75 | 9.75 | -0.36% | 114,787 |
| Jul 28, 2026 | 9.66 | 9.81 | 9.65 | 9.78 | 9.78 | 1.19% | 103,462 |
| Jul 27, 2026 | 9.70 | 9.74 | 9.65 | 9.67 | 9.67 | 0.44% | 31,318 |
| Jul 24, 2026 | 9.63 | 9.71 | 9.58 | 9.63 | 9.63 | 0.42% | 49,682 |
| Jul 23, 2026 | 9.57 | 9.63 | 9.50 | 9.59 | 9.59 | -0.05% | 36,692 |
| Jul 22, 2026 | 9.55 | 9.63 | 9.54 | 9.59 | 9.59 | 0.26% | 41,208 |
| Jul 21, 2026 | 9.54 | 9.59 | 9.45 | 9.57 | 9.57 | 0.03% | 36,997 |
| Jul 20, 2026 | 9.64 | 9.69 | 9.56 | 9.56 | 9.56 | -0.73% | 31,949 |
| Jul 17, 2026 | 9.60 | 9.68 | 9.58 | 9.63 | 9.63 | -0.67% | 50,413 |
| Jul 16, 2026 | 9.66 | 9.73 | 9.62 | 9.70 | 9.70 | 0.49% | 40,619 |
| Jul 15, 2026 | 9.61 | 9.65 | 9.56 | 9.65 | 9.65 | 0.65% | 624,646 |
| Jul 14, 2026 | 9.61 | 9.70 | 9.57 | 9.59 | 9.59 | -0.96% | 171,642 |
| Jul 13, 2026 | 9.72 | 9.75 | 9.62 | 9.68 | 9.68 | -0.23% | 59,235 |
| Jul 10, 2026 | 9.89 | 9.91 | 9.68 | 9.70 | 9.70 | -1.30% | 59,966 |
| Jul 9, 2026 | 9.77 | 9.89 | 9.73 | 9.83 | 9.83 | 1.24% | 28,136 |
| Jul 8, 2026 | 9.85 | 9.85 | 9.69 | 9.71 | 9.71 | -1.60% | 260,250 |
| Jul 7, 2026 | 9.87 | 9.96 | 9.86 | 9.87 | 9.87 | 0.28% | 185,816 |
| Jul 6, 2026 | 9.89 | 9.91 | 9.74 | 9.84 | 9.84 | -0.30% | 16,075 |
| Jul 3, 2026 | 9.94 | 9.95 | 9.84 | 9.87 | 9.87 | 0.33% | 20,348 |
| Jul 2, 2026 | 9.65 | 9.84 | 9.65 | 9.84 | 9.84 | 2.05% | 50,570 |
| Jul 1, 2026 | 9.58 | 9.67 | 9.56 | 9.64 | 9.64 | 0.50% | 37,397 |
| Jun 30, 2026 | 9.63 | 9.65 | 9.56 | 9.59 | 9.59 | 0.34% | 102,067 |
| Jun 29, 2026 | 9.55 | 9.61 | 9.55 | 9.56 | 9.56 | 0.42% | 235,222 |
| Jun 26, 2026 | 9.35 | 9.52 | 9.29 | 9.52 | 9.52 | 1.55% | 46,963 |
| Jun 25, 2026 | 9.21 | 9.43 | 9.19 | 9.38 | 9.38 | 1.60% | 57,270 |
| Jun 24, 2026 | 9.03 | 9.24 | 9.01 | 9.23 | 9.23 | 2.56% | 148,856 |
| Jun 23, 2026 | 8.85 | 9.04 | 8.85 | 9.00 | 9.00 | 1.04% | 29,011 |
| Jun 22, 2026 | 8.92 | 8.98 | 8.87 | 8.91 | 8.91 | -0.39% | 42,725 |
| Jun 19, 2026 | 8.90 | 8.96 | 8.87 | 8.94 | 8.94 | 0.51% | 22,189 |
| Jun 18, 2026 | 9.00 | 9.01 | 8.88 | 8.90 | 8.90 | -1.71% | 172,271 |
| Jun 17, 2026 | 8.96 | 9.05 | 8.93 | 9.05 | 9.05 | 1.00% | 17,989 |
| Jun 16, 2026 | 8.98 | 9.00 | 8.92 | 8.96 | 8.96 | -0.22% | 88,240 |
| Jun 15, 2026 | 9.00 | 9.02 | 8.94 | 8.98 | 8.98 | - | 31,842 |
| Jun 12, 2026 | 8.97 | 9.03 | 8.93 | 8.98 | 8.98 | 0.90% | 43,546 |
| Jun 11, 2026 | 8.87 | 8.92 | 8.86 | 8.90 | 8.90 | -0.34% | 35,785 |
| Jun 10, 2026 | 8.94 | 9.01 | 8.88 | 8.93 | 8.93 | 0.93% | 47,188 |
| Jun 9, 2026 | 8.83 | 8.95 | 8.82 | 8.85 | 8.85 | -0.17% | 29,600 |
| Jun 8, 2026 | 8.82 | 8.93 | 8.80 | 8.86 | 8.86 | -1.06% | 137,956 |
| Jun 5, 2026 | 9.03 | 9.05 | 8.94 | 8.96 | 8.96 | -1.27% | 84,354 |
| Jun 4, 2026 | 8.83 | 9.07 | 8.83 | 9.07 | 9.07 | 3.48% | 51,240 |