LSE - Delayed Quote USD

iShares Healthcare Innovation UCITS ETF (HEAL.L)

7.42
+0.01
+(0.10%)
At close: June 2 at 4:35:19 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.000.000.007.427.424
May 30, 20257.407.447.367.417.4128,296
May 29, 20257.417.437.367.407.4056,917
May 28, 20257.377.387.357.367.3612,922
May 27, 20257.357.417.337.367.3689,475
May 23, 20257.267.317.187.247.24988,892
May 22, 20257.327.337.257.277.2715,093
May 21, 20257.397.457.397.407.4070,323
May 20, 20257.377.407.357.407.4022,597
May 19, 20257.297.347.277.327.3232,676
May 16, 20257.257.287.227.287.2890,023
May 15, 20257.167.167.107.167.16225,636
May 14, 20257.217.277.167.187.1810,136
May 13, 20257.347.367.247.267.26118,427
May 12, 20257.237.327.147.327.3275,032
May 9, 20257.227.317.227.247.2464,333
May 8, 20257.267.267.187.237.2317,534
May 7, 20257.267.277.217.217.215,082
May 6, 20257.477.517.407.417.4110,394
May 2, 20257.417.557.417.517.5130,315
May 1, 20257.497.497.347.417.4153,800
Apr 30, 20257.417.427.327.367.3679,204
Apr 29, 20257.347.387.307.387.387,109
Apr 28, 20257.277.347.247.287.2822,414
Apr 25, 20257.287.287.207.247.249,685
Apr 24, 20257.137.257.137.247.2420,372
Apr 23, 20257.147.277.147.207.2010,136
Apr 22, 20257.077.097.007.067.0633,848
Apr 17, 20257.067.066.976.996.994,502
Apr 16, 20257.037.077.017.067.0661,287
Apr 15, 20257.077.107.057.077.0727,479
Apr 14, 20257.007.076.997.067.0640,367
Apr 11, 20256.806.826.746.766.76135,327
Apr 10, 20256.997.036.706.706.70449,937
Apr 9, 20256.566.656.436.456.4577,100
Apr 8, 20256.876.976.816.826.8268,526
Apr 7, 20256.556.856.506.666.66218,851
Apr 4, 20257.217.216.866.946.94169,135
Apr 3, 20257.177.297.177.247.2449,535
Apr 2, 20257.257.317.187.317.3110,146
Apr 1, 20257.397.417.307.357.3595,583
Mar 31, 20257.377.407.267.317.3152,105
Mar 28, 20257.467.497.407.417.414,710
Mar 27, 20257.497.537.477.517.5111,476
Mar 26, 20257.587.587.477.477.4726,423
Mar 25, 20257.657.687.597.597.5929,079
Mar 24, 20257.667.687.617.647.6420,199
Mar 21, 20257.597.597.537.597.59107,585
Mar 20, 20257.667.687.607.617.6198,317
Mar 19, 20257.607.647.607.637.63176,590
Mar 18, 20257.687.707.617.637.6325,653
Mar 17, 20257.577.687.557.667.6652,299
Mar 14, 20257.517.597.517.577.5794,428
Mar 13, 20257.537.577.497.517.5174,975
Mar 12, 20257.577.647.537.597.5963,775
Mar 11, 20257.617.647.497.497.4945,386
Mar 10, 20257.757.757.637.677.67157,633
Mar 7, 20257.757.777.707.707.7014,236
Mar 6, 20257.817.827.737.817.81101,646
Mar 5, 20257.757.787.727.747.7438,220
Mar 4, 20257.737.737.627.647.6433,850
Mar 3, 20257.787.837.787.797.7983,254
Feb 28, 20257.717.757.707.707.706,807
Feb 27, 20257.877.877.787.827.82611,498
Feb 26, 20257.877.917.847.897.8933,358
Feb 25, 20257.897.947.787.787.7884,057
Feb 24, 20257.917.947.897.917.9117,597
Feb 21, 20257.937.957.917.937.9338,510
Feb 20, 20257.897.937.877.937.9327,583
Feb 19, 20257.887.907.847.897.8975,736
Feb 18, 20257.897.917.887.887.88240,011
Feb 17, 20257.887.917.867.907.9057,733
Feb 14, 20257.897.927.887.897.89178,601
Feb 13, 20257.827.867.807.827.8228,014
Feb 12, 20257.817.847.717.767.7649,030
Feb 11, 20257.857.867.817.827.8288,816
Feb 10, 20257.917.937.857.867.86130,361
Feb 7, 20258.028.027.897.917.9175,275
Feb 6, 20258.178.178.078.078.0740,579
Feb 5, 20257.988.117.988.108.1081,837
Feb 4, 20257.968.017.937.977.97123,137
Feb 3, 20257.898.017.878.008.0079,362
Jan 31, 20258.158.168.088.168.16150,780
Jan 30, 20258.038.138.028.098.0947,659
Jan 29, 20258.048.078.018.028.0224,142
Jan 28, 20258.028.108.028.048.0486,570
Jan 27, 20257.958.087.958.068.0642,584
Jan 24, 20258.028.047.988.038.0314,378
Jan 23, 20257.977.977.887.967.9633,987
Jan 22, 20257.947.977.927.957.9547,488
Jan 21, 20257.817.907.797.907.9026,178
Jan 20, 20257.787.847.757.827.8234,531
Jan 17, 20257.787.807.757.777.7715,194
Jan 16, 20257.767.787.707.767.7648,367
Jan 15, 20257.717.807.697.707.7052,291
Jan 14, 20257.827.837.707.707.7047,514
Jan 13, 20257.687.727.667.727.72218,550
Jan 10, 20257.767.827.707.707.7018,721
Jan 9, 20257.797.827.767.827.82196,032
Jan 8, 20257.787.807.727.787.7820,152
Jan 7, 20257.757.867.707.787.7849,156
Jan 6, 20257.707.777.687.777.77111,946
Jan 3, 20257.647.667.597.667.6613,063
Jan 2, 20257.577.667.577.657.6541,211
Dec 31, 20247.597.627.587.617.6132,236
Dec 30, 20247.657.687.547.577.5741,593
Dec 27, 20247.647.727.637.657.6553,781
Dec 24, 20247.667.667.647.657.654,674
Dec 23, 20247.667.667.577.597.5961,064
Dec 20, 20247.567.667.457.637.6395,557
Dec 19, 20247.567.607.527.547.5447,277
Dec 18, 20247.817.837.767.787.782,600,898
Dec 17, 20247.767.817.737.787.7873,793
Dec 16, 20247.757.837.747.827.8261,302
Dec 13, 20247.827.847.737.747.7421,927
Dec 12, 20247.877.887.847.877.87141,289
Dec 11, 20247.867.967.847.867.8699,889
Dec 10, 20247.917.937.877.907.9019,651
Dec 9, 20247.907.957.887.917.9154,276
Dec 6, 20247.897.927.827.897.8928,399
Dec 5, 20247.867.977.867.897.8947,933
Dec 4, 20247.897.937.877.937.9347,694
Dec 3, 20247.977.997.897.917.91113,697
Dec 2, 20247.937.977.907.967.9660,998
Nov 29, 20247.997.997.947.957.95511,926
Nov 28, 20247.937.977.937.977.9735,491
Nov 27, 20247.887.927.847.917.9137,945
Nov 26, 20247.827.847.767.807.8045,943
Nov 25, 20247.787.867.757.847.8484,831
Nov 22, 20247.677.717.637.717.7131,427
Nov 21, 20247.577.647.577.647.6413,811
Nov 20, 20247.567.577.517.547.54290,292
Nov 19, 20247.507.527.427.517.51117,859
Nov 18, 20247.497.517.467.497.4992,829
Nov 15, 20247.707.707.507.527.5295,294
Nov 14, 20247.897.907.807.827.82222,855
Nov 13, 20247.917.957.897.917.91165,288
Nov 12, 20248.018.037.927.937.9351,873
Nov 11, 20248.058.128.038.128.1231,843
Nov 8, 20248.028.047.998.008.0019,810
Nov 7, 20247.968.057.968.038.03237,200
Nov 6, 20248.068.107.897.907.9071,033
Nov 5, 20247.957.957.867.957.95111,501
Nov 4, 20247.897.967.897.947.94173,475
Nov 1, 20247.827.907.767.907.9019,774
Oct 31, 20247.847.867.787.827.8281,468
Oct 30, 20247.867.897.827.887.8818,596
Oct 29, 20247.887.887.817.817.8121,928
Oct 28, 20247.807.887.807.867.8621,494
Oct 25, 20247.847.857.817.827.8242,734
Oct 24, 20247.837.897.827.827.8264,155
Oct 23, 20247.887.897.827.827.8238,508
Oct 22, 20247.937.937.857.887.8816,032
Oct 21, 20248.038.057.917.917.9133,833
Oct 18, 20247.978.017.958.008.0012,469
Oct 17, 20248.008.017.957.977.9732,617
Oct 16, 20247.998.007.957.977.9770,257
Oct 15, 20247.998.037.977.997.996,771
Oct 14, 20247.957.997.937.997.9993,653
Oct 11, 20247.897.957.857.957.9514,851
Oct 10, 20247.877.897.827.867.8621,166
Oct 9, 20247.877.907.847.907.9010,370
Oct 8, 20247.857.897.827.877.8711,664
Oct 7, 20247.917.937.867.887.8842,168
Oct 4, 20247.877.937.877.907.9079,556
Oct 3, 20247.977.987.897.907.908,785
Oct 2, 20247.977.987.897.977.9736,105
Oct 1, 20248.028.047.927.957.9577,044
Sep 30, 20248.028.057.978.008.00123,815
Sep 27, 20247.998.067.978.068.0680,900
Sep 26, 20247.957.997.957.957.9511,212
Sep 25, 20247.988.037.947.947.9437,119
Sep 24, 20248.068.067.998.028.0238,185
Sep 23, 20248.118.128.048.058.0544,574
Sep 20, 20248.168.188.038.038.038,913
Sep 19, 20248.168.208.148.188.186,307
Sep 18, 20248.078.108.058.068.0675,594
Sep 17, 20248.128.148.098.138.1342,252
Sep 16, 20248.068.118.068.068.0627,325
Sep 13, 20247.998.057.978.038.038,123
Sep 12, 20247.957.977.877.927.92165,692
Sep 11, 20247.937.947.847.897.8965,504
Sep 10, 20247.917.937.897.927.9228,333
Sep 9, 20247.887.937.867.927.9223,177
Sep 6, 20247.907.957.817.817.8148,417
Sep 5, 20247.917.927.867.867.8632,785
Sep 4, 20247.897.967.897.947.94244,637
Sep 3, 20248.068.067.977.997.9918,957
Sep 2, 20248.068.068.028.038.034,375
Aug 30, 20248.078.108.028.028.0211,822
Aug 29, 20248.038.088.038.088.08251,219
Aug 28, 20248.068.098.028.048.0441,590
Aug 27, 20248.058.078.008.008.009,794
Aug 23, 20248.028.077.998.078.0722,585
Aug 22, 20248.038.068.008.008.0058,395
Aug 21, 20247.998.017.978.008.0033,532
Aug 20, 20247.998.027.957.957.9585,417
Aug 19, 20247.887.957.867.957.9525,190
Aug 16, 20247.877.917.857.887.8823,918
Aug 15, 20247.787.867.757.867.8652,761
Aug 14, 20247.807.817.747.767.7626,830
Aug 13, 20247.707.767.667.747.7410,320
Aug 12, 20247.727.737.667.687.6870,559
Aug 9, 20247.747.767.707.727.7255,888
Aug 8, 20247.617.687.557.687.6867,456
Aug 7, 20247.697.767.617.717.71206,000
Aug 6, 20247.617.687.567.637.63285,454
Aug 5, 20247.587.647.467.577.57250,424
Aug 2, 20247.837.837.677.677.67100,077
Aug 1, 20247.917.917.847.867.8668,619
Jul 31, 20247.917.937.887.927.9233,882
Jul 30, 20247.857.917.847.847.848,771
Jul 29, 20247.907.917.817.827.82150,580
Jul 26, 20247.827.897.817.847.8488,638
Jul 25, 20247.837.897.777.877.87206,581
Jul 24, 20247.767.827.757.827.8269,148
Jul 23, 20247.767.817.757.807.80121,524
Jul 22, 20247.697.767.687.737.7379,796
Jul 19, 20247.667.707.647.647.64147,300
Jul 18, 20247.837.897.767.767.7629,452
Jul 17, 20247.757.917.757.827.8242,205
Jul 16, 20247.717.817.707.807.8031,741
Jul 15, 20247.767.777.717.727.72127,698
Jul 12, 20247.697.787.697.747.74223,233
Jul 11, 20247.517.667.507.667.66133,474
Jul 10, 20247.437.467.417.467.4612,904
Jul 9, 20247.417.437.377.377.3721,807
Jul 8, 20247.387.427.367.397.3954,488
Jul 5, 20247.347.367.327.367.3629,057
Jul 4, 20247.317.337.307.337.3330,029
Jul 3, 20247.337.357.317.327.3224,357
Jul 2, 20247.347.357.327.337.337,642
Jul 1, 20247.437.497.377.377.3772,028
Jun 28, 20247.447.467.417.417.41119,732
Jun 27, 20247.437.437.397.407.4067,153
Jun 26, 20247.477.497.407.427.422,614,898
Jun 25, 20247.477.507.457.477.47265,007
Jun 24, 20247.437.527.437.517.5189,173
Jun 21, 20247.397.437.377.437.432,246,123
Jun 20, 20247.337.347.277.347.34108,173
Jun 19, 20247.347.357.307.327.3229,304
Jun 18, 20247.327.367.327.367.3630,850
Jun 17, 20247.357.407.327.327.3240,103
Jun 14, 20247.397.417.337.367.3631,140
Jun 13, 20247.487.497.427.437.4352,574
Jun 12, 20247.437.547.417.537.53188,960
Jun 11, 20247.477.497.407.407.4017,898
Jun 10, 20247.457.487.407.437.4332,296
Jun 7, 20247.557.577.477.517.5116,401
Jun 6, 20247.557.597.547.567.5610,707
Jun 5, 20247.477.537.447.537.5321,973
Jun 4, 20247.457.477.417.437.4354,515
Jun 3, 20247.437.487.397.477.47128,238

Related Tickers