iShares Healthcare Innovation UCITS ETF (LON:HEAL)
London · Delayed Price · Currency is GBP · Price in USD 9.52
+0.15 (1.55%)
Jun 26, 2026, 4:35 PM GMT
LON:HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 8.71 | 8.77 | 8.70 | 8.77 | 8.77 | 0.29% | 38,858 |
| Jun 2, 2026 | 8.87 | 8.89 | 8.72 | 8.74 | 8.74 | -1.63% | 32,158 |
| Jun 1, 2026 | 8.93 | 8.96 | 8.82 | 8.89 | 8.89 | -1.00% | 96,505 |
| May 29, 2026 | 8.96 | 8.99 | 8.93 | 8.98 | 8.98 | 0.70% | 539,892 |
| May 28, 2026 | 8.80 | 8.92 | 8.76 | 8.92 | 8.92 | 1.02% | 63,507 |
| May 27, 2026 | 8.78 | 8.86 | 8.78 | 8.83 | 8.83 | 0.43% | 112,239 |
| May 26, 2026 | 8.85 | 8.90 | 8.76 | 8.79 | 8.79 | 0.34% | 33,887 |
| May 22, 2026 | 8.76 | 8.83 | 8.74 | 8.76 | 8.76 | 0.92% | 67,375 |
| May 21, 2026 | 8.67 | 8.71 | 8.60 | 8.68 | 8.68 | 0.61% | 64,184 |
| May 20, 2026 | 8.52 | 8.65 | 8.50 | 8.63 | 8.63 | 1.14% | 50,515 |
| May 19, 2026 | 8.49 | 8.55 | 8.45 | 8.53 | 8.53 | 0.50% | 89,617 |
| May 18, 2026 | 8.42 | 8.57 | 8.42 | 8.49 | 8.49 | -0.15% | 40,990 |
| May 15, 2026 | 8.59 | 8.67 | 8.50 | 8.50 | 8.50 | -1.96% | 62,807 |
| May 14, 2026 | 8.67 | 8.72 | 8.62 | 8.67 | 8.67 | 0.26% | 36,249 |
| May 13, 2026 | 8.71 | 8.72 | 8.62 | 8.65 | 8.65 | -0.60% | 77,632 |
| May 12, 2026 | 8.60 | 8.71 | 8.60 | 8.70 | 8.70 | -0.09% | 138,917 |
| May 11, 2026 | 8.71 | 8.77 | 8.70 | 8.71 | 8.71 | -0.09% | 89,115 |
| May 8, 2026 | 8.73 | 8.79 | 8.67 | 8.71 | 8.71 | -0.29% | 105,093 |
| May 7, 2026 | 8.79 | 8.83 | 8.74 | 8.74 | 8.74 | -0.29% | 28,613 |
| May 6, 2026 | 8.73 | 8.80 | 8.66 | 8.76 | 8.76 | 1.24% | 30,783 |
| May 5, 2026 | 8.62 | 8.69 | 8.60 | 8.66 | 8.66 | 0.93% | 66,494 |
| May 1, 2026 | 8.53 | 8.62 | 8.52 | 8.58 | 8.58 | 0.20% | 68,610 |
| Apr 30, 2026 | 8.37 | 8.56 | 8.35 | 8.56 | 8.56 | 1.91% | 55,153 |
| Apr 29, 2026 | 8.52 | 8.56 | 8.38 | 8.40 | 8.40 | -1.75% | 56,364 |
| Apr 28, 2026 | 8.61 | 8.62 | 8.54 | 8.55 | 8.55 | -1.38% | 71,746 |
| Apr 27, 2026 | 8.65 | 8.72 | 8.63 | 8.67 | 8.67 | 0.58% | 65,280 |
| Apr 24, 2026 | 8.68 | 8.70 | 8.61 | 8.62 | 8.62 | -1.15% | 64,233 |
| Apr 23, 2026 | 8.83 | 8.84 | 8.70 | 8.72 | 8.72 | -1.80% | 61,817 |
| Apr 22, 2026 | 8.94 | 8.95 | 8.88 | 8.88 | 8.88 | -0.42% | 295,353 |
| Apr 21, 2026 | 9.04 | 9.04 | 8.92 | 8.92 | 8.92 | -1.38% | 411,248 |
| Apr 20, 2026 | 9.00 | 9.07 | 8.99 | 9.04 | 9.04 | -0.71% | 40,634 |
| Apr 17, 2026 | 8.92 | 9.11 | 8.92 | 9.11 | 9.11 | 1.76% | 53,958 |
| Apr 16, 2026 | 9.04 | 9.05 | 8.92 | 8.95 | 8.95 | -0.58% | 46,874 |