iShares Healthcare Innovation UCITS ETF (LON:HEAL)
London · Delayed Price · Currency is GBP · Price in USD 8.40
-0.15 (-1.75%)
Apr 29, 2026, 4:35 PM GMT
LON:HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.52 | 8.54 | 8.38 | 8.40 | 8.40 | -1.75% | 56,304 |
| 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% | 40,119 |
| Apr 17, 2026 | 8.92 | 9.11 | 8.92 | 9.11 | 9.11 | 1.75% | 53,958 |
| Apr 16, 2026 | 9.04 | 9.05 | 8.94 | 8.95 | 8.95 | -0.58% | 46,850 |
| Apr 15, 2026 | 9.01 | 9.06 | 9.00 | 9.00 | 9.00 | -0.14% | 40,065 |
| Apr 14, 2026 | 8.84 | 9.01 | 8.84 | 9.01 | 9.01 | 3.38% | 644,520 |
| Apr 13, 2026 | 8.66 | 8.81 | 8.62 | 8.72 | 8.72 | -0.37% | 16,097 |
| Apr 10, 2026 | 8.79 | 8.89 | 8.75 | 8.75 | 8.75 | -0.57% | 109,922 |
| Apr 9, 2026 | 8.88 | 8.87 | 8.76 | 8.80 | 8.80 | -0.71% | 41,297 |
| Apr 8, 2026 | 8.92 | 8.94 | 8.84 | 8.86 | 8.86 | 3.06% | 34,508 |
| Apr 7, 2026 | 8.69 | 8.73 | 8.58 | 8.60 | 8.60 | -1.77% | 118,391 |
| Apr 2, 2026 | 8.66 | 8.82 | 8.63 | 8.76 | 8.76 | -0.79% | 206,001 |
| Apr 1, 2026 | 8.76 | 8.84 | 8.73 | 8.83 | 8.83 | 3.06% | 71,533 |
| Mar 31, 2026 | 8.48 | 8.61 | 8.44 | 8.56 | 8.56 | 1.40% | 343,779 |
| Mar 30, 2026 | 8.47 | 8.47 | 8.39 | 8.45 | 8.45 | -0.06% | 60,744 |
| 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 |