Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Europe
EU
iShares Healthcare Innovation UCITS ETF (HEAL)
iShares Healthcare Innovation UCITS ETF (HEAL) Historical

HEAL iShares Healthcare Innovation UCITS ETF

7.181

0.072 (1.01%)

Jul 23 2024 - Closed

Delayed by 15 minutes

HEAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	7.181	0.07	1.01%	7.13	7.181	7.13	3,113
Jul 22 2024	7.109	0.09	1.27%	7.063	7.12	7.063	2,758
Jul 19 2024	7.02	-0.13	-1.82%	7.055	7.059	7.02	9,535
Jul 18 2024	7.15	-0.01	-0.08%	7.176	7.176	7.15	20
Jul 17 2024	7.156	0.08	1.10%	7.184	7.20	7.156	1,343
Jul 16 2024	7.078	0.01	0.08%	7.078	7.078	7.078	0
Jul 15 2024	7.072	-0.03	-0.42%	7.121	7.121	7.072	3,830
Jul 12 2024	7.102	0.18	2.59%	7.091	7.104	7.091	903
Jul 11 2024	6.923	0.05	0.70%	6.933	6.933	6.923	464
Jul 10 2024	6.875	0.02	0.28%	6.856	6.875	6.856	2,000
Jul 09 2024	6.856	0.03	0.41%	6.849	6.856	6.849	269
Jul 08 2024	6.828	0.06	0.93%	6.811	6.831	6.811	6,353
Jul 05 2024	6.765	-0.01	-0.16%	6.787	6.787	6.765	518
Jul 04 2024	6.776	-0.02	-0.28%	6.775	6.79	6.775	2,764
Jul 03 2024	6.795	-0.04	-0.64%	6.807	6.807	6.795	351
Jul 02 2024	6.839	-0.06	-0.88%	6.831	6.839	6.831	2,404
Jul 01 2024	6.90	-0.01	-0.19%	6.893	6.90	6.88	358
Jun 28 2024	6.913	0.00	0.04%	6.948	6.952	6.913	2,223
Jun 27 2024	6.91	-0.03	-0.39%	6.924	6.924	6.888	465
Jun 26 2024	6.937	-0.04	-0.56%	6.976	6.98	6.937	3,024
Jun 25 2024	6.976	-0.03	-0.39%	6.976	6.976	6.976	0
Jun 24 2024	7.003	0.07	1.02%	6.95	7.003	6.948	4,563
Jun 21 2024	6.932	0.10	1.40%	6.899	6.952	6.899	19,508
Jun 20 2024	6.836	0.05	0.68%	6.821	6.836	6.80	5,289
Jun 19 2024	6.79	-0.06	-0.82%	6.832	6.832	6.79	2,615
Jun 18 2024	6.846	0.02	0.34%	6.834	6.846	6.818	2,526
Jun 17 2024	6.823	-0.05	-0.77%	6.882	6.882	6.823	15,326
Jun 14 2024	6.876	-0.04	-0.54%	6.895	6.907	6.866	3,289
Jun 13 2024	6.913	-0.03	-0.39%	6.915	6.932	6.913	1,674
Jun 12 2024	6.94	0.02	0.29%	6.926	6.963	6.92	7,464
Jun 11 2024	6.92	-0.01	-0.12%	6.94	6.94	6.92	195
Jun 10 2024	6.928	0.01	0.12%	6.927	6.928	6.927	1,606
Jun 07 2024	6.92	-0.03	-0.39%	6.94	6.94	6.92	2,776
Jun 06 2024	6.947	0.02	0.25%	6.94	6.96	6.94	676
Jun 05 2024	6.93	0.09	1.36%	6.863	6.93	6.84	7,446
Jun 04 2024	6.837	0.00	-0.04%	6.832	6.851	6.832	1,896
Jun 03 2024	6.84	0.03	0.43%	6.846	6.846	6.833	1,882
May 31 2024	6.811	0.00	0.04%	6.805	6.811	6.78	23
May 30 2024	6.808	0.01	0.19%	6.781	6.808	6.78	3,820
May 29 2024	6.795	-0.12	-1.76%	6.827	6.828	6.78	8,354
May 28 2024	6.917	-0.03	-0.43%	6.938	6.94	6.917	16,665
May 27 2024	6.947	0.02	0.35%	6.933	6.947	6.925	21,520
May 24 2024	6.923	-0.05	-0.75%	6.926	6.947	6.923	8,218
May 23 2024	6.975	-0.06	-0.87%	7.04	7.04	6.975	967
May 22 2024	7.036	0.04	0.54%	6.984	7.036	6.984	66
May 21 2024	6.998	-0.04	-0.50%	7.018	7.021	6.996	7,364
May 20 2024	7.033	0.01	0.19%	7.023	7.033	7.008	269
May 17 2024	7.02	-0.04	-0.51%	7.056	7.056	7.02	20
May 16 2024	7.056	-0.01	-0.16%	7.077	7.077	7.056	20
May 15 2024	7.067	0.08	1.19%	7.005	7.067	7.005	3,769
May 14 2024	6.984	0.07	0.98%	6.943	7.008	6.943	70
May 13 2024	6.916	-0.05	-0.66%	6.931	6.931	6.916	3,000
May 10 2024	6.962	0.06	0.88%	6.954	6.971	6.951	936
May 09 2024	6.901	-0.07	-0.93%	6.886	6.917	6.882	2,435
May 08 2024	6.966	0.03	0.37%	6.955	6.971	6.955	28,484
May 07 2024	6.94	0.02	0.33%	6.917	6.946	6.917	1,931
May 06 2024	6.917	0.00	-0.01%	6.937	6.937	6.917	18
May 03 2024	6.918	0.07	0.99%	6.892	6.934	6.889	2,567
May 02 2024	6.85	0.07	1.00%	6.868	6.908	6.85	2,131
Apr 30 2024	6.782	-0.02	-0.32%	6.805	6.811	6.776	3,410
Apr 29 2024	6.804	0.07	1.10%	6.749	6.804	6.742	1,092
Apr 26 2024	6.73	0.08	1.26%	6.667	6.74	6.667	5,785
Apr 25 2024	6.646	-0.13	-1.96%	6.776	6.777	6.646	3,745

iShares Healthcare Innov...

Deterra Royalties

TLGY Acquisition

Ve Circular Etf

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions