iShares S&P 500 Health Care Sctr UCITS ETF USD A (IE00B43HR379)
10.18
-0.07
(-0.68%)
USD |
LSE |
Aug 28, 16:00
IE00B43HR379 Price : 10.18 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 10.22 | 10.23 | 10.14 | 10.18 | 57489.00 |
| Aug 27, 2026 | 10.26 | 10.27 | 10.18 | 10.24 | 169437.0 |
| Aug 26, 2026 | 10.38 | 10.39 | 10.28 | 10.31 | 42030.00 |
| Aug 25, 2026 | 10.34 | 10.39 | 10.32 | 10.39 | 40367.00 |
| Aug 24, 2026 | 10.35 | 10.38 | 10.26 | 10.30 | 62764.00 |
| Aug 21, 2026 | 10.18 | 10.39 | 10.16 | 10.36 | 236602.0 |
| Aug 20, 2026 | 10.36 | 10.36 | 10.28 | 10.36 | 118738.0 |
| Aug 19, 2026 | 10.11 | 10.44 | 10.10 | 10.35 | 117516.0 |
| Aug 18, 2026 | 9.978 | 10.14 | 9.965 | 10.11 | 71355.00 |
| Aug 17, 2026 | 9.928 | 9.978 | 9.878 | 9.978 | 64275.00 |
| Aug 14, 2026 | 10.06 | 10.06 | 9.92 | 9.96 | 66102.00 |
| Aug 13, 2026 | 10.08 | 10.11 | 10.08 | 10.08 | 61783.00 |
| Aug 12, 2026 | 10.02 | 10.06 | 9.882 | 10.06 | 43970.00 |
| Aug 11, 2026 | 10.04 | 10.11 | 10.01 | 10.01 | 58361.00 |
| Aug 10, 2026 | 9.875 | 9.992 | 9.86 | 9.992 | 112191.0 |
| Aug 07, 2026 | 9.828 | 9.888 | 9.75 | 9.835 | 213613.0 |
| Aug 06, 2026 | 9.89 | 9.985 | 9.768 | 9.798 | 109276.0 |
| Aug 05, 2026 | 9.702 | 9.878 | 9.70 | 9.768 | 377793.0 |
| Aug 04, 2026 | 9.735 | 9.735 | 9.665 | 9.69 | 123491.0 |
| Aug 03, 2026 | 9.77 | 9.858 | 9.69 | 9.705 | 474348.0 |
| Jul 31, 2026 | 9.798 | 9.80 | 9.67 | 9.725 | 168539.0 |
| Jul 30, 2026 | 10.02 | 10.02 | 9.722 | 9.742 | 142776.0 |
| Jul 29, 2026 | 10.17 | 10.20 | 10.14 | 10.17 | 187628.0 |
| Jul 28, 2026 | 9.955 | 10.22 | 9.955 | 10.12 | 92714.00 |
| Jul 27, 2026 | 9.855 | 9.972 | 9.838 | 9.952 | 75328.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median