iShares S&P 500 Health Care Sector UCITS ETF (LON:IHCU)
London · Delayed Price · Currency is GBP · Price in GBX 1,037.53
+3.53 (0.34%)
Sep 23, 2026, 2:54 PM GMT
LON:IHCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,033.00 | 1,037.00 | 1,031.50 | 1,035.00 | - | 0.10% | 31,136 |
| Sep 22, 2026 | 1,024.00 | 1,034.00 | 1,020.00 | 1,034.00 | 1,034.00 | 1.32% | 56,811 |
| Sep 21, 2026 | 1,017.00 | 1,022.00 | 1,011.00 | 1,020.50 | 1,020.50 | 0.49% | 98,715 |
| Sep 18, 2026 | 1,017.50 | 1,020.50 | 1,014.00 | 1,015.50 | 1,015.50 | -0.20% | 42,082 |
| Sep 17, 2026 | 1,014.00 | 1,017.50 | 1,012.50 | 1,017.50 | 1,017.50 | 0.64% | 46,678 |
| Sep 16, 2026 | 1,003.00 | 1,011.00 | 1,003.00 | 1,011.00 | 1,011.00 | 0.85% | 260,669 |
| Sep 15, 2026 | 1,002.00 | 1,004.00 | 995.75 | 1,002.50 | 1,002.50 | 0.15% | 189,559 |
| Sep 14, 2026 | 993.00 | 1,009.50 | 993.00 | 1,001.00 | 1,001.00 | 1.65% | 428,868 |
| Sep 11, 2026 | 993.25 | 998.00 | 984.53 | 984.75 | 984.75 | -0.33% | 133,845 |
| Sep 10, 2026 | 995.00 | 998.26 | 987.75 | 988.00 | 988.00 | -0.58% | 83,017 |
| Sep 9, 2026 | 993.00 | 998.00 | 990.00 | 993.75 | 993.75 | -0.18% | 212,611 |
| Sep 8, 2026 | 1,011.00 | 1,015.50 | 995.00 | 995.50 | 995.50 | -2.40% | 265,071 |
| Sep 7, 2026 | 1,018.50 | 1,020.00 | 1,013.00 | 1,020.00 | 1,020.00 | -0.49% | 69,109 |
| Sep 4, 2026 | 1,029.50 | 1,031.00 | 1,014.50 | 1,025.00 | 1,025.00 | -0.44% | 121,104 |
| Sep 3, 2026 | 1,033.50 | 1,038.00 | 1,024.00 | 1,029.50 | 1,029.50 | -0.44% | 146,144 |
| Sep 2, 2026 | 1,029.50 | 1,041.00 | 1,028.50 | 1,034.00 | 1,034.00 | 0.93% | 76,153 |
| Sep 1, 2026 | 1,016.00 | 1,033.50 | 1,014.50 | 1,024.50 | 1,024.50 | 0.69% | 143,884 |
| Aug 28, 2026 | 1,019.88 | 1,023.00 | 1,014.50 | 1,017.50 | 1,017.50 | -0.68% | 54,750 |
| Aug 27, 2026 | 1,026.00 | 1,027.50 | 1,018.50 | 1,024.50 | 1,024.50 | -0.63% | 169,438 |
| Aug 26, 2026 | 1,037.50 | 1,039.50 | 1,028.47 | 1,031.00 | 1,031.00 | -0.77% | 45,431 |
| Aug 25, 2026 | 1,034.00 | 1,039.50 | 1,031.00 | 1,039.00 | 1,039.00 | 0.87% | 40,367 |
| Aug 24, 2026 | 1,035.00 | 1,037.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.58% | 59,399 |
| Aug 21, 2026 | 1,017.50 | 1,039.00 | 1,016.00 | 1,036.00 | 1,036.00 | 0.05% | 236,603 |
| Aug 20, 2026 | 1,036.50 | 1,036.00 | 1,028.00 | 1,035.50 | 1,035.50 | 0.05% | 110,721 |
| Aug 19, 2026 | 1,009.50 | 1,044.35 | 1,009.50 | 1,035.00 | 1,035.00 | 2.37% | 116,078 |
| Aug 18, 2026 | 997.75 | 1,013.50 | 996.50 | 1,011.00 | 1,011.00 | 1.33% | 68,849 |
| Aug 17, 2026 | 992.75 | 997.75 | 987.75 | 997.75 | 997.75 | 0.18% | 60,475 |
| Aug 14, 2026 | 1,006.00 | 1,006.48 | 992.00 | 996.00 | 996.00 | -1.24% | 62,549 |
| Aug 13, 2026 | 1,008.00 | 1,011.00 | 1,008.00 | 1,008.50 | 1,008.50 | 0.30% | 59,329 |
| Aug 12, 2026 | 1,001.99 | 1,005.50 | 988.25 | 1,005.50 | 1,005.50 | 0.45% | 41,425 |
| Aug 11, 2026 | 1,004.50 | 1,012.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.18% | 58,361 |
| Aug 10, 2026 | 987.50 | 1,001.00 | 984.89 | 999.25 | 999.25 | 1.60% | 112,191 |
| Aug 7, 2026 | 982.75 | 988.75 | 975.00 | 983.50 | 983.50 | 0.38% | 213,780 |
| Aug 6, 2026 | 989.00 | 1,000.00 | 976.75 | 979.75 | 979.75 | 0.31% | 109,276 |
| Aug 5, 2026 | 970.25 | 989.12 | 969.25 | 976.75 | 976.75 | 0.80% | 377,793 |
| Aug 4, 2026 | 973.50 | 976.25 | 965.01 | 969.00 | 969.00 | -0.15% | 124,574 |
| Aug 3, 2026 | 977.00 | 986.00 | 966.25 | 970.50 | 970.50 | -0.21% | 479,237 |
| Jul 31, 2026 | 979.75 | 981.75 | 967.00 | 972.50 | 972.50 | -0.18% | 168,540 |
| Jul 30, 2026 | 1,001.95 | 1,002.50 | 972.25 | 974.25 | 974.25 | -4.20% | 139,779 |
| Jul 29, 2026 | 1,017.00 | 1,020.50 | 1,010.50 | 1,017.00 | 1,017.00 | 0.44% | 198,127 |
| Jul 28, 2026 | 996.24 | 1,021.50 | 995.50 | 1,012.50 | 1,012.50 | 1.73% | 87,630 |
| Jul 27, 2026 | 985.50 | 997.50 | 983.63 | 995.25 | 995.25 | 1.17% | 75,329 |
| Jul 24, 2026 | 979.75 | 987.50 | 978.75 | 983.75 | 983.75 | 0.49% | 65,998 |
| Jul 23, 2026 | 961.00 | 979.00 | 960.75 | 979.00 | 979.00 | 1.29% | 57,598 |
| Jul 22, 2026 | 966.75 | 969.00 | 962.25 | 966.50 | 966.50 | 0.47% | 97,129 |
| Jul 21, 2026 | 954.50 | 965.00 | 949.00 | 962.00 | 962.00 | -0.21% | 78,831 |
| Jul 20, 2026 | 963.75 | 968.25 | 960.75 | 964.00 | 964.00 | -1.18% | 132,256 |
| Jul 17, 2026 | 968.25 | 983.25 | 967.75 | 975.50 | 975.50 | 0.83% | 178,884 |
| Jul 16, 2026 | 943.50 | 971.25 | 944.00 | 967.50 | 967.50 | 1.79% | 169,942 |
| Jul 15, 2026 | 951.75 | 955.00 | 942.98 | 950.50 | 950.50 | -0.34% | 63,404 |