iShares STOXX Europe 600 Health Care UCITS ETF (DE) (EXV4.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 114.40 | 115.44 | 113.82 | 114.50 | 114.50 | 12,516 |
| 29 Apr 2024 | 114.82 | 115.06 | 114.46 | 114.46 | 114.46 | 7,651 |
| 26 Apr 2024 | 113.52 | 114.28 | 113.06 | 114.22 | 114.22 | 3,411 |
| 25 Apr 2024 | 113.38 | 113.68 | 112.84 | 112.98 | 112.98 | 1,656 |
| 24 Apr 2024 | 113.60 | 113.90 | 112.68 | 112.70 | 112.70 | 1,260 |
| 23 Apr 2024 | 113.38 | 113.94 | 113.30 | 113.78 | 113.78 | 14,618 |
| 22 Apr 2024 | 110.82 | 112.46 | 110.78 | 112.34 | 112.34 | 4,875 |
| 19 Apr 2024 | 109.66 | 110.60 | 109.54 | 110.54 | 110.54 | 7,162 |
| 18 Apr 2024 | 110.34 | 110.82 | 109.74 | 110.14 | 110.14 | 12,703 |
| 17 Apr 2024 | 111.10 | 111.52 | 110.48 | 110.66 | 110.66 | 22,113 |
| 16 Apr 2024 | 111.38 | 111.56 | 110.36 | 111.16 | 111.16 | 34,697 |
| 15 Apr 2024 | 112.40 | 112.80 | 111.78 | 112.56 | 112.56 | 4,001 |
| 15 Apr 2024 | 0.263234 Dividend | |||||
| 12 Apr 2024 | 112.64 | 113.62 | 112.54 | 112.54 | 112.28 | 13,099 |
| 11 Apr 2024 | 111.28 | 112.74 | 111.28 | 112.14 | 111.88 | 5,421 |
| 10 Apr 2024 | 111.54 | 111.70 | 110.56 | 111.70 | 111.44 | 5,387 |
| 09 Apr 2024 | 111.50 | 111.54 | 111.16 | 111.20 | 110.94 | 1,954 |
| 08 Apr 2024 | 111.24 | 111.74 | 111.10 | 111.56 | 111.30 | 946 |
| 05 Apr 2024 | 110.96 | 111.46 | 110.64 | 111.26 | 111.00 | 6,972 |
| 04 Apr 2024 | 112.66 | 112.72 | 112.04 | 112.22 | 111.96 | 2,304 |
| 03 Apr 2024 | 112.32 | 112.64 | 111.72 | 112.62 | 112.36 | 4,228 |
| 02 Apr 2024 | 115.26 | 115.62 | 111.96 | 112.32 | 112.06 | 6,704 |
| 28 Mar 2024 | 113.94 | 114.60 | 113.58 | 114.56 | 114.29 | 2,664 |
| 27 Mar 2024 | 113.40 | 113.78 | 113.20 | 113.70 | 113.43 | 1,737 |
| 26 Mar 2024 | 113.12 | 113.12 | 112.68 | 113.12 | 112.86 | 2,477 |
| 25 Mar 2024 | 112.98 | 113.28 | 112.76 | 113.26 | 113.00 | 2,866 |
| 22 Mar 2024 | 112.96 | 113.50 | 112.90 | 113.30 | 113.03 | 3,247 |
| 21 Mar 2024 | 113.02 | 113.08 | 112.00 | 112.98 | 112.72 | 5,560 |
| 20 Mar 2024 | 112.66 | 113.02 | 112.18 | 112.68 | 112.42 | 29,760 |
| 19 Mar 2024 | 112.98 | 112.98 | 112.24 | 112.84 | 112.58 | 29,722 |
| 18 Mar 2024 | 113.62 | 113.62 | 112.60 | 113.06 | 112.80 | 21,414 |
| 15 Mar 2024 | 114.66 | 114.66 | 113.18 | 113.18 | 112.92 | 2,623 |
| 14 Mar 2024 | 114.98 | 115.12 | 114.38 | 114.80 | 114.53 | 4,065 |
| 13 Mar 2024 | 114.62 | 115.04 | 114.16 | 114.62 | 114.35 | 3,576 |
| 12 Mar 2024 | 114.80 | 115.32 | 113.96 | 115.06 | 114.79 | 3,891 |
| 11 Mar 2024 | 114.76 | 115.00 | 113.94 | 114.36 | 114.09 | 34,046 |
| 08 Mar 2024 | 114.30 | 114.60 | 114.00 | 114.00 | 113.73 | 15,240 |
| 07 Mar 2024 | 111.86 | 115.06 | 111.72 | 115.06 | 114.79 | 25,595 |
| 06 Mar 2024 | 110.92 | 111.68 | 110.84 | 111.68 | 111.42 | 7,733 |
| 05 Mar 2024 | 112.10 | 112.24 | 111.30 | 111.42 | 111.16 | 4,047 |
| 04 Mar 2024 | 111.86 | 112.22 | 111.56 | 112.06 | 111.80 | 10,971 |
| 01 Mar 2024 | 110.28 | 111.44 | 110.02 | 111.34 | 111.08 | 7,314 |
| 29 Feb 2024 | 110.84 | 111.22 | 109.96 | 109.98 | 109.72 | 9,345 |
| 28 Feb 2024 | 111.32 | 111.70 | 110.82 | 110.82 | 110.56 | 3,769 |
| 27 Feb 2024 | 111.10 | 111.44 | 110.32 | 111.38 | 111.12 | 4,695 |
| 26 Feb 2024 | 111.80 | 112.00 | 111.34 | 111.36 | 111.10 | 3,406 |
| 23 Feb 2024 | 111.40 | 112.00 | 111.24 | 111.88 | 111.62 | 1,871 |
| 22 Feb 2024 | 111.02 | 111.36 | 110.40 | 111.36 | 111.10 | 3,951 |
| 21 Feb 2024 | 109.92 | 109.92 | 109.40 | 109.84 | 109.58 | 4,940 |
| 20 Feb 2024 | 110.96 | 111.34 | 110.54 | 110.58 | 110.32 | 26,099 |
| 19 Feb 2024 | 110.76 | 111.24 | 110.44 | 111.24 | 110.98 | 6,106 |
| 16 Feb 2024 | 109.56 | 110.36 | 109.46 | 110.36 | 110.10 | 30,619 |
| 15 Feb 2024 | 108.90 | 109.68 | 108.90 | 109.40 | 109.14 | 5,083 |
| 14 Feb 2024 | 108.30 | 109.00 | 108.26 | 108.98 | 108.73 | 2,204 |
| 13 Feb 2024 | 108.62 | 108.94 | 107.96 | 108.18 | 107.93 | 4,403 |
| 12 Feb 2024 | 108.94 | 108.94 | 108.08 | 108.44 | 108.19 | 4,682 |
| 09 Feb 2024 | 108.74 | 109.00 | 108.42 | 108.80 | 108.55 | 20,813 |
| 08 Feb 2024 | 109.58 | 109.62 | 107.90 | 107.96 | 107.71 | 5,483 |
| 07 Feb 2024 | 109.96 | 110.18 | 109.10 | 110.00 | 109.74 | 2,482 |
| 06 Feb 2024 | 109.56 | 109.88 | 108.84 | 109.80 | 109.54 | 4,500 |
| 05 Feb 2024 | 108.46 | 109.70 | 108.36 | 109.28 | 109.02 | 24,876 |
| 02 Feb 2024 | 109.30 | 109.40 | 108.26 | 108.28 | 108.03 | 17,296 |
| 01 Feb 2024 | 109.52 | 109.76 | 108.86 | 109.10 | 108.84 | 9,157 |
| 31 Jan 2024 | 109.42 | 110.70 | 108.40 | 110.02 | 109.76 | 7,180 |
| 30 Jan 2024 | 109.92 | 109.96 | 109.06 | 109.26 | 109.00 | 10,692 |
| 29 Jan 2024 | 108.96 | 109.42 | 108.64 | 109.24 | 108.98 | 3,402 |
| 26 Jan 2024 | 108.46 | 109.02 | 108.16 | 108.86 | 108.61 | 11,709 |
| 25 Jan 2024 | 107.48 | 107.62 | 106.80 | 107.28 | 107.03 | 17,293 |
| 24 Jan 2024 | 107.44 | 107.82 | 107.44 | 107.64 | 107.39 | 5,456 |
| 23 Jan 2024 | 108.24 | 108.24 | 106.74 | 107.26 | 107.01 | 4,193 |
| 22 Jan 2024 | 107.96 | 108.54 | 107.66 | 108.22 | 107.97 | 5,250 |
| 19 Jan 2024 | 108.14 | 108.32 | 107.48 | 107.66 | 107.41 | 3,025 |
| 18 Jan 2024 | 107.70 | 107.92 | 107.46 | 107.90 | 107.65 | 2,868 |
| 17 Jan 2024 | 107.84 | 108.28 | 107.60 | 108.16 | 107.91 | 5,500 |
| 16 Jan 2024 | 108.48 | 109.00 | 108.00 | 108.84 | 108.59 | 10,911 |
| 16 Jan 2024 | 0.074248 Dividend | |||||
| 15 Jan 2024 | 109.64 | 109.64 | 108.80 | 109.00 | 108.67 | 4,897 |
| 12 Jan 2024 | 109.76 | 109.90 | 109.40 | 109.68 | 109.35 | 4,524 |
| 11 Jan 2024 | 110.38 | 110.80 | 108.84 | 108.84 | 108.51 | 34,310 |
| 10 Jan 2024 | 109.06 | 110.06 | 109.04 | 109.94 | 109.61 | 2,406 |
| 09 Jan 2024 | 109.42 | 109.78 | 109.08 | 109.58 | 109.25 | 10,648 |
| 08 Jan 2024 | 108.62 | 108.92 | 108.00 | 108.92 | 108.59 | 6,337 |
| 05 Jan 2024 | 108.36 | 108.60 | 107.76 | 108.50 | 108.17 | 19,943 |
| 04 Jan 2024 | 108.00 | 108.76 | 107.36 | 108.76 | 108.43 | 11,049 |
| 03 Jan 2024 | 106.80 | 107.44 | 106.38 | 107.18 | 106.86 | 47,215 |
| 02 Jan 2024 | 106.04 | 106.58 | 105.18 | 106.50 | 106.18 | 10,163 |
| 29 Dec 2023 | 105.12 | 105.64 | 105.12 | 105.58 | 105.26 | 941 |
| 28 Dec 2023 | 105.30 | 105.70 | 105.00 | 105.18 | 104.86 | 5,488 |
| 27 Dec 2023 | 104.86 | 105.16 | 104.44 | 104.76 | 104.44 | 1,582 |
| 22 Dec 2023 | 104.38 | 104.84 | 104.20 | 104.84 | 104.52 | 4,180 |
| 21 Dec 2023 | 104.24 | 104.58 | 104.00 | 104.52 | 104.20 | 2,830 |
| 20 Dec 2023 | 104.30 | 104.58 | 103.88 | 104.58 | 104.26 | 2,839 |
| 19 Dec 2023 | 104.00 | 104.42 | 103.88 | 104.30 | 103.99 | 21,017 |
| 18 Dec 2023 | 103.52 | 104.12 | 103.52 | 103.94 | 103.63 | 5,215 |
| 15 Dec 2023 | 103.70 | 103.80 | 103.08 | 103.40 | 103.09 | 5,075 |
| 14 Dec 2023 | 105.06 | 105.34 | 103.44 | 103.96 | 103.65 | 6,792 |
| 13 Dec 2023 | 103.50 | 104.24 | 103.50 | 104.06 | 103.75 | 9,168 |
| 12 Dec 2023 | 103.48 | 103.56 | 102.92 | 103.22 | 102.91 | 3,834 |
| 11 Dec 2023 | 103.04 | 103.40 | 102.90 | 103.14 | 102.83 | 2,503 |
| 08 Dec 2023 | 102.48 | 103.20 | 102.48 | 103.00 | 102.69 | 8,337 |
| *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.