7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,848.14

+363.27

+0.47%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote USD

iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) (IUHC.L)

15.03 +0.19 (+1.31%)

At close: October 30 at 4:35:29 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	15.00	15.20	14.98	15.03	15.03	2,090,916
Oct 29, 2026	14.72	14.95	14.67	14.84	14.84	754,181
Oct 28, 2026	14.44	14.65	14.30	14.55	14.55	571,935
Oct 27, 2026	14.56	14.56	14.40	14.45	14.45	1,245,271
Oct 26, 2026	14.55	14.65	14.46	14.46	14.46	407,503
Oct 23, 2026	14.65	14.65	14.47	14.52	14.52	984,501
Oct 22, 2026	14.52	14.73	14.50	14.71	14.71	489,973
Oct 21, 2026	14.46	14.53	14.39	14.44	14.44	262,473
Oct 20, 2026	14.27	14.55	14.26	14.54	14.54	424,966
Oct 19, 2026	14.28	14.34	14.19	14.19	14.19	206,991
Oct 16, 2026	14.35	14.45	14.32	14.34	14.34	269,332
Oct 15, 2026	14.19	14.48	14.16	14.48	14.48	682,290
Oct 14, 2026	13.77	14.04	13.77	13.99	13.99	1,530,225
Oct 13, 2026	14.02	14.07	13.72	13.77	13.77	169,528
Oct 12, 2026	13.85	13.91	13.83	13.87	13.87	205,696
Oct 9, 2026	13.59	13.78	13.58	13.74	13.74	191,442
Oct 8, 2026	13.65	13.68	13.39	13.41	13.41	533,721
Oct 7, 2026	13.53	13.75	13.51	13.74	13.74	994,270
Oct 6, 2026	13.55	13.67	13.43	13.55	13.55	550,639
Oct 5, 2026	13.42	13.48	13.39	13.47	13.47	164,056
Oct 2, 2026	13.48	13.51	13.39	13.43	13.43	349,087
Oct 1, 2026	13.61	13.64	13.48	13.52	13.52	83,777
Sep 30, 2026	13.84	13.88	13.70	13.77	13.77	438,230
Sep 29, 2026	13.86	13.88	13.67	13.72	13.72	178,734
Sep 28, 2026	13.85	13.88	13.74	13.81	13.81	278,807
Sep 25, 2026	13.73	13.78	13.67	13.74	13.74	256,054
Sep 24, 2026	13.64	13.88	13.62	13.73	13.73	200,110
Sep 23, 2026	13.76	13.84	13.65	13.69	13.69	215,312
Sep 22, 2026	13.68	13.81	13.59	13.79	13.79	155,017
Sep 21, 2026	13.60	13.68	13.52	13.66	13.66	184,499
Sep 18, 2026	13.61	13.64	13.54	13.58	13.58	345,284
Sep 17, 2026	13.58	13.69	13.53	13.57	13.57	250,662
Sep 16, 2026	13.53	13.59	13.51	13.58	13.58	549,696
Sep 15, 2026	13.50	13.56	13.40	13.51	13.51	310,695
Sep 14, 2026	13.40	13.60	13.39	13.51	13.51	635,761
Sep 11, 2026	13.44	13.49	13.31	13.32	13.32	474,874
Sep 10, 2026	13.49	13.52	13.36	13.38	13.38	478,051
Sep 9, 2026	13.47	13.53	13.42	13.46	13.46	445,147
Sep 8, 2026	13.72	13.74	13.47	13.48	13.48	517,176
Sep 7, 2026	13.77	13.78	13.72	13.73	13.73	81,047
Sep 4, 2026	13.95	13.95	13.81	13.85	13.85	605,553
Sep 3, 2026	13.94	14.06	13.82	13.94	13.94	471,721
Sep 2, 2026	13.91	14.06	13.85	13.97	13.97	195,617
Sep 1, 2026	13.77	13.99	13.74	13.86	13.86	834,391
Aug 28, 2026	13.85	13.90	13.77	13.81	13.81	1,528,584
Aug 27, 2026	13.97	13.98	13.85	13.92	13.92	1,185,752
Aug 26, 2026	14.15	14.16	14.00	14.01	14.01	175,404
Aug 25, 2026	14.09	14.17	14.06	14.16	14.16	107,594
Aug 24, 2026	14.13	14.14	13.98	14.03	14.03	481,005
Aug 21, 2026	13.90	14.16	13.86	14.14	14.14	507,391
Aug 20, 2026	14.11	14.13	14.01	14.11	14.11	4,932,428
Aug 19, 2026	13.71	14.23	13.67	14.10	14.10	297,654
Aug 18, 2026	13.50	13.73	13.46	13.69	13.69	179,878
Aug 17, 2026	13.46	13.53	13.38	13.52	13.52	121,679
Aug 14, 2026	13.59	13.60	13.44	13.51	13.51	123,610
Aug 13, 2026	13.60	13.69	13.57	13.61	13.61	131,381
Aug 12, 2026	13.54	13.56	13.38	13.56	13.56	259,202
Aug 11, 2026	13.56	13.68	13.52	13.53	13.53	86,212
Aug 10, 2026	13.32	13.53	13.30	13.51	13.51	175,758
Aug 7, 2026	13.24	13.44	13.15	13.27	13.27	454,952
Aug 6, 2026	13.31	13.48	13.16	13.19	13.19	221,471
Aug 5, 2026	13.07	13.32	13.05	13.15	13.15	528,628
Aug 4, 2026	13.09	13.12	12.98	13.02	13.02	297,815
Aug 3, 2026	13.15	13.28	13.01	13.03	13.03	1,312,741
Jul 31, 2026	13.20	13.22	12.98	13.09	13.09	152,802
Jul 30, 2026	13.38	13.40	13.06	13.10	13.10	652,225
Jul 29, 2026	13.56	13.56	13.45	13.52	13.52	3,479,849
Jul 28, 2026	13.24	13.59	13.23	13.47	13.47	106,856
Jul 27, 2026	13.14	13.27	13.10	13.24	13.24	111,818
Jul 24, 2026	13.06	13.16	13.04	13.13	13.13	118,631
Jul 23, 2026	12.85	13.03	12.85	13.02	13.02	126,434
Jul 22, 2026	12.94	12.98	12.88	12.93	12.93	194,554
Jul 21, 2026	12.82	12.94	12.70	12.88	12.88	191,979
Jul 20, 2026	12.99	13.04	12.92	12.93	12.93	164,443
Jul 17, 2026	13.07	13.21	13.03	13.13	13.13	215,804
Jul 16, 2026	12.81	13.12	12.76	13.05	13.05	227,473
Jul 15, 2026	12.77	12.84	12.66	12.83	12.83	1,149,258
Jul 14, 2026	12.99	13.01	12.73	12.77	12.77	230,078
Jul 13, 2026	13.02	13.09	12.94	13.01	13.01	117,328
Jul 10, 2026	13.09	13.16	12.96	12.98	12.98	128,452
Jul 9, 2026	13.10	13.18	13.03	13.06	13.06	236,641
Jul 8, 2026	13.26	13.28	13.13	13.19	13.19	649,008
Jul 7, 2026	13.13	13.35	13.13	13.28	13.28	238,241
Jul 6, 2026	13.19	13.23	12.94	13.02	13.02	1,728,324
Jul 3, 2026	13.17	13.22	13.09	13.15	13.15	203,882
Jul 2, 2026	12.87	13.20	12.87	13.16	13.16	203,423
Jul 1, 2026	12.81	12.90	12.71	12.84	12.84	356,605
Jun 30, 2026	12.98	12.99	12.74	12.83	12.83	1,792,207
Jun 29, 2026	12.95	12.99	12.90	12.90	12.90	1,280,661
Jun 26, 2026	12.63	12.93	12.57	12.90	12.90	3,486,100
Jun 25, 2026	12.35	12.68	12.32	12.63	12.63	533,921
Jun 24, 2026	12.24	12.47	12.24	12.37	12.37	722,184
Jun 23, 2026	12.14	12.28	12.10	12.20	12.20	372,596
Jun 22, 2026	12.01	12.10	11.99	12.07	12.07	819,552
Jun 19, 2026	11.98	12.08	11.97	12.04	12.04	53,055
Jun 18, 2026	12.11	12.15	11.96	11.97	11.97	328,388
Jun 17, 2026	12.26	12.30	12.18	12.26	12.26	310,079
Jun 16, 2026	12.31	12.34	12.19	12.29	12.29	964,986
Jun 15, 2026	12.37	12.39	12.19	12.31	12.31	250,643
Jun 12, 2026	12.39	12.45	12.32	12.36	12.36	1,021,917
Jun 11, 2026	12.28	12.40	12.28	12.36	12.36	203,079
Jun 10, 2026	12.40	12.45	12.35	12.40	12.40	456,276
Jun 9, 2026	12.30	12.40	12.22	12.37	12.37	602,798
Jun 8, 2026	12.32	12.41	12.27	12.32	12.32	302,244
Jun 5, 2026	12.26	12.42	12.23	12.42	12.42	630,648
Jun 4, 2026	11.89	12.26	11.86	12.20	12.20	1,041,335
Jun 3, 2026	11.77	11.86	11.73	11.85	11.85	321,844
Jun 2, 2026	11.88	11.89	11.68	11.76	11.76	151,459
Jun 1, 2026	11.96	11.99	11.84	11.85	11.85	409,903
May 29, 2026	12.11	12.15	12.00	12.01	12.01	374,079
May 28, 2026	11.99	12.16	11.94	12.10	12.10	305,599
May 27, 2026	11.94	12.06	11.90	12.01	12.01	335,138
May 26, 2026	12.07	12.10	11.92	11.98	11.98	288,204
May 22, 2026	11.92	12.07	11.90	12.02	12.02	208,675
May 21, 2026	11.82	11.90	11.73	11.84	11.84	226,362
May 20, 2026	11.84	11.89	11.78	11.78	11.78	196,690
May 19, 2026	11.69	11.90	11.65	11.85	11.85	326,848
May 18, 2026	11.57	11.70	11.54	11.63	11.63	197,571
May 15, 2026	11.81	11.83	11.69	11.69	11.69	145,495
May 14, 2026	11.78	11.85	11.74	11.80	11.80	134,261
May 13, 2026	11.69	11.78	11.65	11.72	11.72	342,128
May 12, 2026	11.50	11.72	11.48	11.69	11.69	601,944
May 11, 2026	11.54	11.65	11.52	11.56	11.56	440,231
May 8, 2026	11.65	11.69	11.52	11.53	11.53	506,356
May 7, 2026	11.69	11.72	11.60	11.60	11.60	143,050
May 6, 2026	11.71	11.75	11.65	11.70	11.70	373,590
May 5, 2026	11.64	11.70	11.61	11.65	11.65	583,544
May 1, 2026	11.71	11.78	11.69	11.70	11.70	261,903
Apr 30, 2026	11.44	11.74	11.41	11.69	11.69	817,800
Apr 29, 2026	11.56	11.56	11.41	11.45	11.45	366,245
Apr 28, 2026	11.55	11.64	11.53	11.60	11.60	422,129
Apr 27, 2026	11.57	11.66	11.55	11.59	11.59	333,112
Apr 24, 2026	11.72	11.74	11.55	11.56	11.56	250,817
Apr 23, 2026	11.77	11.79	11.69	11.72	11.72	415,072
Apr 22, 2026	11.85	11.86	11.74	11.77	11.77	317,067
Apr 21, 2026	11.86	11.99	11.74	11.74	11.74	254,408
Apr 20, 2026	11.90	11.98	11.88	11.92	11.92	136,243
Apr 17, 2026	11.79	11.97	11.79	11.96	11.96	433,679
Apr 16, 2026	11.86	11.90	11.79	11.81	11.81	241,910
Apr 15, 2026	11.97	11.98	11.84	11.85	11.85	161,632
Apr 14, 2026	11.89	12.02	11.84	12.02	12.02	825,370
Apr 13, 2026	11.80	11.90	11.76	11.78	11.78	598,286
Apr 10, 2026	12.00	12.03	11.89	11.89	11.89	199,075
Apr 9, 2026	12.01	12.07	11.94	11.99	11.99	155,385
Apr 8, 2026	11.98	11.99	11.87	11.98	11.98	301,157
Apr 7, 2026	11.84	11.84	11.65	11.70	11.70	293,707
Apr 2, 2026	11.78	11.93	11.77	11.84	11.84	1,405,452
Apr 1, 2026	11.82	11.91	11.80	11.90	11.90	381,280
Mar 31, 2026	11.65	11.77	11.61	11.69	11.69	239,010
Mar 30, 2026	11.63	11.63	11.52	11.56	11.56	399,217
Mar 27, 2026	11.75	11.75	11.59	11.59	11.59	425,411
Mar 26, 2026	11.76	11.81	11.68	11.77	11.77	232,121
Mar 25, 2026	11.72	11.78	11.67	11.77	11.77	217,297
Mar 24, 2026	11.65	11.65	11.53	11.63	11.63	201,173
Mar 23, 2026	11.58	11.99	11.55	11.65	11.65	645,301
Mar 20, 2026	11.77	11.77	11.66	11.69	11.69	166,645
Mar 19, 2026	11.75	11.86	11.73	11.77	11.77	549,282
Mar 18, 2026	12.02	12.04	11.79	11.85	11.85	125,986
Mar 17, 2026	12.04	12.15	12.00	12.01	12.01	152,244
Mar 16, 2026	12.03	12.15	11.99	12.06	12.06	199,704
Mar 13, 2026	12.02	12.20	11.98	12.04	12.04	258,268
Mar 12, 2026	12.19	12.23	12.02	12.06	12.06	176,732
Mar 11, 2026	12.27	12.29	12.18	12.22	12.22	204,677
Mar 10, 2026	12.40	12.41	12.26	12.33	12.33	153,751
Mar 9, 2026	12.10	12.27	12.06	12.26	12.26	159,056
Mar 6, 2026	12.31	12.39	12.09	12.15	12.15	208,678
Mar 5, 2026	12.55	12.58	12.25	12.25	12.25	343,414
Mar 4, 2026	12.56	12.63	12.47	12.59	12.59	342,417
Mar 3, 2026	12.64	12.65	12.41	12.46	12.46	113,479
Mar 2, 2026	12.69	12.81	12.68	12.69	12.69	218,789
Feb 27, 2026	12.57	12.73	12.55	12.73	12.73	211,021
Feb 26, 2026	12.64	12.69	12.53	12.53	12.53	172,223
Feb 25, 2026	12.65	12.74	12.56	12.66	12.66	697,278
Feb 24, 2026	12.70	12.72	12.61	12.65	12.65	1,840,537
Feb 23, 2026	12.55	12.72	12.52	12.68	12.68	149,046
Feb 20, 2026	12.60	12.64	12.48	12.53	12.53	103,628
Feb 19, 2026	12.64	12.65	12.52	12.53	12.53	340,819
Feb 18, 2026	12.63	12.65	12.54	12.57	12.57	181,712
Feb 17, 2026	12.70	12.73	12.60	12.64	12.64	235,709
Feb 16, 2026	12.66	12.70	12.64	12.69	12.69	66,945
Feb 13, 2026	12.50	12.71	12.47	12.70	12.70	170,777
Feb 12, 2026	12.53	12.60	12.46	12.55	12.55	116,575
Feb 11, 2026	12.51	12.51	12.36	12.48	12.48	111,071
Feb 10, 2026	12.51	12.58	12.51	12.55	12.55	210,557
Feb 9, 2026	12.67	12.72	12.51	12.52	12.52	548,119
Feb 6, 2026	12.44	12.60	12.41	12.57	12.57	317,633
Feb 5, 2026	12.49	12.58	12.43	12.46	12.46	226,742
Feb 4, 2026	12.38	12.53	12.34	12.48	12.48	545,545
Feb 3, 2026	12.47	12.57	12.40	12.46	12.46	289,728
Feb 2, 2026	12.36	12.50	12.35	12.44	12.44	1,338,487
Jan 30, 2026	12.28	12.43	12.26	12.32	12.32	274,608
Jan 29, 2026	12.39	12.42	12.33	12.35	12.35	276,589
Jan 28, 2026	12.43	12.47	12.26	12.37	12.37	400,765
Jan 27, 2026	12.57	12.58	12.46	12.55	12.55	1,815,599
Jan 26, 2026	12.60	12.66	12.59	12.65	12.65	332,845
Jan 23, 2026	12.69	12.71	12.54	12.63	12.63	258,938
Jan 22, 2026	12.69	12.75	12.64	12.73	12.73	306,064
Jan 21, 2026	12.45	12.60	12.39	12.57	12.57	215,040
Jan 20, 2026	12.39	12.49	12.29	12.46	12.46	584,661
Jan 19, 2026	12.44	12.48	12.40	12.42	12.42	197,437
Jan 16, 2026	12.60	12.62	12.50	12.55	12.55	2,098,023
Jan 15, 2026	12.65	12.69	12.45	12.51	12.51	347,294
Jan 14, 2026	12.55	12.60	12.52	12.60	12.60	274,216
Jan 13, 2026	12.61	12.68	12.52	12.59	12.59	402,060
Jan 12, 2026	12.60	12.64	12.50	12.55	12.55	320,152
Jan 9, 2026	12.72	12.74	12.61	12.61	12.61	1,523,804
Jan 8, 2026	12.79	12.85	12.70	12.79	12.79	304,492
Jan 7, 2026	12.68	12.86	12.65	12.79	12.79	260,256
Jan 6, 2026	12.41	12.68	12.40	12.60	12.60	116,750
Jan 5, 2026	12.46	12.46	12.26	12.32	12.32	128,044
Jan 2, 2026	12.42	12.47	12.31	12.41	12.41	315,258
Dec 31, 2025	12.47	12.48	12.46	12.47	12.47	173,924
Dec 30, 2025	12.47	12.49	12.45	12.45	12.45	819,502
Dec 29, 2025	12.51	12.53	12.48	12.49	12.49	156,954
Dec 24, 2025	12.44	12.45	12.38	12.42	12.42	5,356
Dec 23, 2025	12.44	12.47	12.39	12.44	12.44	146,988
Dec 22, 2025	12.37	12.42	12.32	12.40	12.40	81,866
Dec 19, 2025	12.27	12.41	12.25	12.39	12.39	183,903
Dec 18, 2025	12.26	12.38	12.24	12.34	12.34	152,562
Dec 17, 2025	12.30	12.35	12.28	12.34	12.34	161,855
Dec 16, 2025	12.44	12.50	12.27	12.28	12.28	348,060
Dec 15, 2025	12.32	12.45	12.31	12.40	12.40	273,863
Dec 12, 2025	12.28	12.33	12.26	12.29	12.29	268,250
Dec 11, 2025	12.13	12.31	12.12	12.28	12.28	338,705
Dec 10, 2025	11.98	12.05	11.95	12.03	12.03	118,029
Dec 9, 2025	12.13	12.17	12.05	12.06	12.06	612,795
Dec 8, 2025	12.23	12.26	12.11	12.11	12.11	283,776
Dec 5, 2025	12.28	12.35	12.24	12.26	12.26	199,404
Dec 4, 2025	12.38	12.40	12.26	12.26	12.26	121,116
Dec 3, 2025	12.37	12.43	12.31	12.40	12.40	1,644,936
Dec 2, 2025	12.40	12.41	12.35	12.39	12.39	246,264
Dec 1, 2025	12.55	12.60	12.48	12.48	12.48	2,363,211
Nov 28, 2025	12.70	12.70	12.54	12.56	12.56	151,736
Nov 27, 2025	12.65	12.65	12.61	12.63	12.63	840,548
Nov 26, 2025	12.69	12.73	12.65	12.65	12.65	946,747
Nov 25, 2025	12.41	12.65	12.39	12.60	12.60	679,170
Nov 24, 2025	12.35	12.46	12.27	12.44	12.44	405,865
Nov 21, 2025	12.11	12.29	12.09	12.29	12.29	328,342
Nov 20, 2025	12.18	12.22	12.15	12.16	12.16	390,702
Nov 19, 2025	12.19	12.21	12.14	12.14	12.14	99,609
Nov 18, 2025	12.07	12.19	12.07	12.15	12.15	205,727
Nov 17, 2025	12.11	12.19	12.07	12.19	12.19	455,063
Nov 14, 2025	12.18	12.21	12.08	12.15	12.15	589,289
Nov 13, 2025	12.13	12.32	12.06	12.31	12.31	216,105
Nov 12, 2025	12.03	12.20	12.01	12.16	12.16	69,207
Nov 11, 2025	11.77	11.91	11.75	11.91	11.91	68,939
Nov 10, 2025	11.62	11.76	11.61	11.67	11.67	261,831
Nov 7, 2025	11.66	11.69	11.56	11.61	11.61	126,227
Nov 6, 2025	11.61	11.66	11.58	11.61	11.61	369,412
Nov 5, 2025	11.60	11.64	11.55	11.57	11.57	245,555
Nov 4, 2025	11.47	11.61	11.44	11.58	11.58	283,317
Nov 3, 2025	11.50	11.54	11.40	11.45	11.45	136,967
Oct 31, 2025	11.47	11.52	11.40	11.49	11.49	244,508
Oct 30, 2025	11.52	11.61	11.48	11.56	11.56	162,950

Mobilize your Website

View Site in Mobile | Classic

Share by: