Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,506.78 -857.65 (-1.33%) CMC Crypto 200
1,329.64 -66.90 (-4.79%)
iShares (DE) I - iShares STOXX Europe 600 Health Care UCITS ETF (DE) (0MP1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:20AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 113.49 | 113.66 | 112.78 | 112.78 | 112.78 | 299 |
| 24 Apr 2024 | 113.72 | 113.84 | 112.74 | 112.74 | 112.74 | 5 |
| 23 Apr 2024 | 113.25 | 113.81 | 113.42 | 113.81 | 113.81 | 68 |
| 22 Apr 2024 | 110.76 | 112.46 | 111.14 | 112.46 | 112.46 | 1 |
| 19 Apr 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| 18 Apr 2024 | 110.93 | 110.74 | 110.26 | 110.30 | 110.30 | 21 |
| 17 Apr 2024 | 110.97 | 110.74 | 110.64 | 110.74 | 110.74 | 1 |
| 16 Apr 2024 | 111.28 | 111.38 | 111.36 | 111.36 | 111.36 | 66 |
| 15 Apr 2024 | 112.16 | 112.52 | 112.42 | 112.52 | 112.52 | 2 |
| 12 Apr 2024 | 112.57 | 112.82 | 112.62 | 112.70 | 112.70 | 2 |
| 11 Apr 2024 | 111.50 | 111.58 | 111.58 | 111.58 | 111.58 | - |
| 10 Apr 2024 | 111.61 | 111.54 | 110.94 | 111.54 | 111.54 | 1 |
| 09 Apr 2024 | 111.44 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 08 Apr 2024 | 111.17 | 111.72 | 111.10 | 111.56 | 111.56 | 2 |
| 05 Apr 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
| 04 Apr 2024 | 112.53 | 112.70 | 112.28 | 112.28 | 112.28 | - |
| 03 Apr 2024 | 112.30 | 112.37 | 112.34 | 112.34 | 112.34 | 447 |
| 02 Apr 2024 | 114.95 | 115.24 | 111.92 | 112.20 | 112.20 | 22 |
| 28 Mar 2024 | 113.78 | 114.52 | 114.12 | 114.52 | 114.52 | 3 |
| 27 Mar 2024 | 113.45 | 113.76 | 113.20 | 113.74 | 113.74 | 1,111 |
| 26 Mar 2024 | 113.08 | 113.12 | 112.70 | 113.10 | 113.10 | 2 |
| 25 Mar 2024 | 112.90 | 113.20 | 112.96 | 113.20 | 113.20 | 3,452 |
| 22 Mar 2024 | 112.94 | 113.48 | 112.90 | 113.24 | 113.24 | 1 |
| 21 Mar 2024 | 112.73 | 113.24 | 111.00 | 111.00 | 111.00 | 100 |
| 20 Mar 2024 | 112.80 | 112.84 | 112.56 | 112.56 | 112.56 | - |
| 19 Mar 2024 | 113.10 | 113.10 | 112.44 | 112.44 | 112.44 | 207 |
| 18 Mar 2024 | 113.49 | 113.62 | 113.02 | 113.06 | 113.06 | 1 |
| 15 Mar 2024 | 114.46 | 114.66 | 113.62 | 113.62 | 113.62 | 102 |
| 14 Mar 2024 | 114.89 | 115.18 | 114.40 | 114.72 | 114.72 | 133 |
| 13 Mar 2024 | 114.76 | 114.64 | 114.56 | 114.56 | 114.56 | 422 |
| 12 Mar 2024 | 114.78 | 115.32 | 114.56 | 115.32 | 115.32 | 1 |
| 11 Mar 2024 | 114.87 | 114.80 | 114.26 | 114.26 | 114.26 | 6 |
| 08 Mar 2024 | 114.15 | 114.44 | 114.44 | 114.44 | 114.44 | - |
| 07 Mar 2024 | 111.79 | 114.96 | 112.06 | 114.60 | 114.60 | 90,523 |
| 06 Mar 2024 | 111.05 | 111.16 | 111.00 | 111.04 | 111.04 | 1 |
| 05 Mar 2024 | 112.04 | 112.16 | 112.01 | 112.01 | 112.01 | 1,200 |
| 04 Mar 2024 | 111.93 | 111.78 | 111.68 | 111.78 | 111.78 | 1 |
| 01 Mar 2024 | 110.23 | 111.22 | 110.84 | 111.22 | 111.22 | - |
| 29 Feb 2024 | 110.95 | 111.00 | 110.10 | 110.20 | 110.20 | 1 |
| 28 Feb 2024 | 111.40 | 111.46 | 110.92 | 110.92 | 110.92 | 1 |
| 27 Feb 2024 | 111.20 | 111.36 | 111.04 | 111.36 | 111.36 | - |
| 26 Feb 2024 | 111.89 | 112.12 | 111.62 | 111.62 | 111.62 | 46 |
| 23 Feb 2024 | 111.46 | 112.04 | 111.40 | 112.04 | 112.04 | 1 |
| 22 Feb 2024 | 110.56 | 111.32 | 111.16 | 111.16 | 111.16 | - |
| 21 Feb 2024 | 110.37 | 109.78 | 109.64 | 109.64 | 109.64 | - |
| 20 Feb 2024 | 111.03 | 110.86 | 110.86 | 110.86 | 110.86 | - |
| 19 Feb 2024 | 110.72 | 111.28 | 110.68 | 111.28 | 111.28 | 2 |
| 16 Feb 2024 | 109.49 | 109.90 | 109.86 | 109.88 | 109.88 | 5 |
| 15 Feb 2024 | 108.88 | 109.70 | 109.04 | 109.70 | 109.70 | 6 |
| 14 Feb 2024 | 108.30 | 108.90 | 108.30 | 108.90 | 108.90 | - |
| 13 Feb 2024 | 108.45 | 108.58 | 108.58 | 108.58 | 108.58 | - |
| 12 Feb 2024 | 108.84 | 108.94 | 108.22 | 108.22 | 108.22 | 6 |
| 09 Feb 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
| 08 Feb 2024 | 109.47 | 109.56 | 107.96 | 107.96 | 107.96 | 3,381 |
| 07 Feb 2024 | 109.98 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 06 Feb 2024 | 109.66 | 109.42 | 109.04 | 109.42 | 109.42 | 1 |
| 05 Feb 2024 | 108.57 | 109.30 | 108.42 | 109.30 | 109.30 | 2 |
| 02 Feb 2024 | 109.23 | 109.40 | 108.64 | 108.64 | 108.64 | 1 |
| 01 Feb 2024 | 109.21 | 109.64 | 109.06 | 109.12 | 109.12 | 1 |
| 31 Jan 2024 | 109.35 | 110.54 | 109.04 | 110.38 | 110.38 | 205 |
| 30 Jan 2024 | 109.78 | 109.68 | 109.16 | 109.16 | 109.16 | - |
| 29 Jan 2024 | 108.84 | 109.28 | 108.84 | 109.28 | 109.28 | 3 |
| 26 Jan 2024 | 107.50 | 108.80 | 108.78 | 108.78 | 108.78 | 1 |
| 25 Jan 2024 | 107.42 | 107.50 | 107.08 | 107.26 | 107.26 | 11 |
| 24 Jan 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
| 23 Jan 2024 | 108.12 | 107.66 | 107.15 | 107.18 | 107.18 | 6,724 |
| 22 Jan 2024 | 107.85 | 108.48 | 108.36 | 108.48 | 108.48 | 1 |
| 19 Jan 2024 | 108.22 | 107.86 | 107.86 | 107.86 | 107.86 | 1 |
| 18 Jan 2024 | 107.79 | 107.90 | 107.66 | 107.66 | 107.66 | 70 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
| 15 Jan 2024 | 109.47 | 108.94 | 108.88 | 108.88 | 108.88 | 1 |
| 12 Jan 2024 | 109.66 | 109.52 | 109.42 | 109.42 | 109.42 | 9 |
| 11 Jan 2024 | 110.31 | 110.32 | 109.12 | 109.12 | 109.12 | - |
| 10 Jan 2024 | 109.25 | 109.82 | 109.82 | 109.82 | 109.82 | 220 |
| 09 Jan 2024 | 109.33 | 109.14 | 109.12 | 109.12 | 109.12 | 5 |
| 08 Jan 2024 | 108.73 | 108.84 | 108.54 | 108.54 | 108.54 | - |
| 05 Jan 2024 | 108.32 | 108.46 | 108.46 | 108.46 | 108.46 | 3 |
| 04 Jan 2024 | 107.95 | 108.22 | 108.22 | 108.22 | 108.22 | - |
| 03 Jan 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
| 02 Jan 2024 | 105.86 | 106.58 | 105.70 | 106.58 | 106.58 | 1 |
| 29 Dec 2023 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| 28 Dec 2023 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
| 27 Dec 2023 | 104.94 | 104.90 | 104.52 | 104.52 | 104.52 | 10 |
| 22 Dec 2023 | 104.16 | 104.49 | 104.49 | 104.49 | 104.49 | 1,500 |
| 21 Dec 2023 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
| 20 Dec 2023 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
| 19 Dec 2023 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 18 Dec 2023 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 15 Dec 2023 | 103.63 | 103.82 | 103.26 | 103.38 | 103.38 | 1 |
| 14 Dec 2023 | 104.98 | 104.86 | 104.86 | 104.86 | 104.86 | 3 |
| 13 Dec 2023 | 103.44 | 104.23 | 103.46 | 104.23 | 104.23 | 3,402 |
| 12 Dec 2023 | 103.13 | 103.22 | 103.16 | 103.16 | 103.16 | 1 |
| 11 Dec 2023 | 103.13 | 103.32 | 103.00 | 103.32 | 103.32 | - |
| 08 Dec 2023 | 102.53 | 102.76 | 102.76 | 102.76 | 102.76 | 5,940 |
| 07 Dec 2023 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 06 Dec 2023 | 103.34 | 103.44 | 103.42 | 103.44 | 103.44 | 5,663 |
| 05 Dec 2023 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 04 Dec 2023 | 103.24 | 103.70 | 103.70 | 103.70 | 103.70 | 1 |
| 01 Dec 2023 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.