iShares Healthcare Innovation UCITS ETF (SWX:HEAL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 8.85
+0.05 (0.63%)
Last updated: Apr 10, 2026, 1:35 PM CET
SWX:HEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 8.85 | 8.85 | 8.77 | 8.80 | 8.80 | -1.56% | 3,381 |
| Apr 8, 2026 | 8.92 | 8.94 | 8.90 | 8.94 | 8.94 | 4.03% | 18,173 |
| Apr 7, 2026 | 8.71 | 8.72 | 8.59 | 8.59 | 8.59 | -0.57% | 13,322 |
| Apr 2, 2026 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | -1.45% | 331 |
| Apr 1, 2026 | 8.79 | 8.81 | 8.77 | 8.77 | 8.77 | 2.72% | 33,876 |
| Mar 31, 2026 | 8.48 | 8.54 | 8.46 | 8.54 | 8.54 | 1.05% | 2,639 |
| Mar 30, 2026 | 8.47 | 8.47 | 8.42 | 8.45 | 8.45 | -0.52% | 489 |
| Mar 27, 2026 | 8.56 | 8.56 | 8.48 | 8.49 | 8.49 | -1.97% | 1,131 |
| Mar 26, 2026 | 8.56 | 8.66 | 8.56 | 8.66 | 8.66 | 0.29% | 18,588 |
| Mar 25, 2026 | 8.58 | 8.64 | 8.58 | 8.64 | 8.64 | 1.70% | 1,750 |
| Mar 24, 2026 | 8.50 | 8.51 | 8.45 | 8.49 | 8.49 | -0.11% | 18,158 |
| Mar 23, 2026 | 8.38 | 8.64 | 8.37 | 8.50 | 8.50 | -0.34% | 23,705 |
| Mar 20, 2026 | 8.57 | 8.57 | 8.53 | 8.53 | 8.53 | -0.19% | 1,691 |
| Mar 19, 2026 | 8.52 | 8.55 | 8.49 | 8.55 | 8.55 | -0.62% | 477 |
| Mar 18, 2026 | 8.72 | 8.72 | 8.60 | 8.60 | 8.60 | -1.23% | 292 |
| Mar 17, 2026 | 8.68 | 8.75 | 8.67 | 8.71 | 8.71 | 0.99% | 8,351 |
| Mar 16, 2026 | 8.63 | 8.65 | 8.60 | 8.62 | 8.62 | 0.72% | 629 |
| Mar 13, 2026 | 8.63 | 8.63 | 8.56 | 8.56 | 8.56 | -0.47% | 131 |
| Mar 12, 2026 | 8.78 | 8.78 | 8.60 | 8.60 | 8.60 | -2.33% | 11,235 |
| Mar 11, 2026 | 8.88 | 8.88 | 8.81 | 8.81 | 8.81 | -1.15% | 3,586 |
| Mar 10, 2026 | 8.93 | 8.94 | 8.91 | 8.91 | 8.91 | 0.87% | 1,809 |
| Mar 9, 2026 | 8.66 | 8.83 | 8.66 | 8.83 | 8.83 | 0.56% | 4,836 |
| Mar 6, 2026 | 8.96 | 8.96 | 8.78 | 8.78 | 8.78 | -2.15% | 8,025 |
| Mar 5, 2026 | 9.04 | 9.04 | 8.97 | 8.97 | 8.97 | -0.51% | 2,294 |
| Mar 4, 2026 | 8.92 | 9.05 | 8.91 | 9.02 | 9.02 | 0.99% | 12,018 |
| Mar 3, 2026 | 9.01 | 9.01 | 8.92 | 8.93 | 8.93 | -1.95% | 10,284 |
| Mar 2, 2026 | 9.12 | 9.13 | 9.05 | 9.11 | 9.11 | -0.82% | 29,926 |
| Feb 27, 2026 | 9.18 | 9.19 | 9.14 | 9.19 | 9.19 | 0.87% | 2,276 |
| Feb 26, 2026 | 9.15 | 9.18 | 9.11 | 9.11 | 9.11 | -1.18% | 768 |
| Feb 25, 2026 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | 0.73% | 692 |
| Feb 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.37% | 923 |
| Feb 23, 2026 | 9.09 | 9.11 | 9.08 | 9.11 | 9.11 | -0.38% | 14,724 |
| Feb 20, 2026 | 9.16 | 9.16 | 9.15 | 9.15 | 9.15 | 0.52% | 12,316 |
| Feb 19, 2026 | 9.17 | 9.17 | 9.10 | 9.10 | 9.10 | 0.02% | 4,398 |
| Feb 18, 2026 | 9.09 | 9.10 | 9.07 | 9.10 | 9.10 | 0.52% | 484 |
| Feb 17, 2026 | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | 0.34% | 3,676 |
| Feb 16, 2026 | 9.03 | 9.04 | 9.02 | 9.02 | 9.02 | 0.56% | 1,111 |
| Feb 13, 2026 | 8.96 | 8.97 | 8.96 | 8.97 | 8.97 | -0.65% | 1,076 |
| Feb 12, 2026 | 9.10 | 9.11 | 9.03 | 9.03 | 9.03 | -1.28% | 2,067 |
| Feb 11, 2026 | 9.16 | 9.16 | 9.15 | 9.15 | 9.15 | -0.93% | 2,271 |
| Feb 10, 2026 | 9.20 | 9.23 | 9.19 | 9.23 | 9.23 | 0.69% | 11,695 |
| Feb 9, 2026 | 9.17 | 9.21 | 9.14 | 9.17 | 9.17 | 0.50% | 16,937 |
| Feb 6, 2026 | 9.07 | 9.13 | 9.03 | 9.13 | 9.13 | -0.45% | 5,416 |
| Feb 5, 2026 | 9.22 | 9.22 | 9.17 | 9.17 | 9.17 | - | 428 |
| Feb 4, 2026 | 9.25 | 9.30 | 9.17 | 9.17 | 9.17 | -2.09% | 538 |
| Feb 3, 2026 | 9.36 | 9.36 | 9.35 | 9.36 | 9.36 | 0.39% | 6,773 |
| Feb 2, 2026 | 9.24 | 9.33 | 9.24 | 9.33 | 9.33 | 0.39% | 903 |
| Jan 30, 2026 | 9.34 | 9.34 | 9.29 | 9.29 | 9.29 | -0.83% | 381 |
| Jan 29, 2026 | 9.43 | 9.45 | 9.37 | 9.37 | 9.37 | -1.52% | 712 |
| Jan 28, 2026 | 9.57 | 9.57 | 9.49 | 9.51 | 9.51 | -0.81% | 2,234 |