iShares STOXX Europe 600 Health Care UCITS ETF (DE) (EXV4.XETRA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 115.12 | 115.74 | 114.96 | 115.00 | +1.34% | 13,730 |
| 2026-08-06 | 114.54 | 114.76 | 113.48 | 113.48 | -0.16% | 2,082 |
| 2026-08-05 | 113.30 | 114.10 | 112.76 | 113.66 | +0.69% | 14,810 |
| 2026-08-04 | 113.00 | 113.38 | 112.48 | 112.88 | +0.70% | 6,317 |
| 2026-08-03 | 113.56 | 114.04 | 112.00 | 112.10 | -1.65% | 12,760 |
| 2026-07-31 | 115.68 | 116.18 | 113.84 | 113.98 | -0.92% | 13,448 |
| 2026-07-30 | 116.60 | 117.30 | 114.98 | 115.04 | -2.31% | 21,379 |
| 2026-07-29 | 117.98 | 118.14 | 117.16 | 117.76 | +0.08% | 3,256 |
| 2026-07-28 | 115.18 | 118.26 | 115.18 | 117.66 | +1.34% | 3,506 |
| 2026-07-27 | 116.04 | 116.56 | 115.10 | 116.10 | +1.24% | 14,800 |
| 2026-07-24 | 113.78 | 115.14 | 113.78 | 114.68 | +0.39% | 468 |
| 2026-07-23 | 112.32 | 114.24 | 111.90 | 114.24 | +0.71% | 8,085 |
| 2026-07-22 | 113.08 | 114.54 | 113.04 | 113.44 | -0.35% | 4,307 |
| 2026-07-21 | 112.96 | 114.14 | 112.72 | 113.84 | +0.26% | 5,682 |
| 2026-07-20 | 114.06 | 114.70 | 113.54 | 113.54 | -0.80% | 2,410 |
| 2026-07-17 | 114.36 | 115.06 | 113.70 | 114.46 | +0.14% | 5,271 |
| 2026-07-16 | 113.12 | 114.36 | 112.96 | 114.30 | +0.37% | 6,247 |
| 2026-07-15 | 111.94 | 113.88 | 111.94 | 113.88 | +0.16% | 6,807 |
| 2026-07-14 | 114.50 | 114.50 | 113.56 | 113.70 | -1.71% | 3,986 |
| 2026-07-13 | 116.04 | 116.12 | 115.00 | 115.68 | -0.31% | 4,845 |
| 2026-07-10 | 117.70 | 117.74 | 116.00 | 116.04 | -0.74% | 7,272 |
| 2026-07-09 | 117.06 | 117.06 | 115.48 | 116.90 | -0.92% | 6,199 |
| 2026-07-08 | 118.48 | 118.48 | 117.48 | 117.98 | -1.22% | 8,653 |
| 2026-07-07 | 118.70 | 120.26 | 118.70 | 119.44 | +0.98% | 4,813 |
| 2026-07-06 | 120.74 | 121.04 | 117.74 | 118.28 | -1.74% | 2,406 |
| 2026-07-03 | 120.42 | 120.42 | 119.44 | 120.38 | -0.05% | 6,647 |
| 2026-07-02 | 117.26 | 121.10 | 117.26 | 120.44 | +3.10% | 8,764 |
| 2026-07-01 | 117.18 | 117.52 | 116.34 | 116.82 | -0.24% | 6,488 |
| 2026-06-30 | 117.42 | 118.62 | 116.52 | 117.10 | +0.14% | 1,684 |
| 2026-06-29 | 117.14 | 117.38 | 116.44 | 116.94 | +0.12% | 26,473 |
| 2026-06-26 | 116.12 | 116.84 | 114.88 | 116.80 | +0.36% | 14,797 |
| 2026-06-25 | 114.30 | 116.68 | 114.30 | 116.38 | +1.27% | 8,088 |
| 2026-06-24 | 113.54 | 115.66 | 113.40 | 114.92 | +0.86% | 3,780 |
| 2026-06-23 | 111.98 | 113.94 | 111.92 | 113.94 | +2.52% | 3,395 |
| 2026-06-22 | 110.58 | 111.22 | 110.04 | 111.14 | +0.52% | 8,944 |
| 2026-06-19 | 110.66 | 111.40 | 110.44 | 110.56 | +0.47% | 3,542 |
| 2026-06-18 | 112.02 | 112.10 | 109.70 | 110.04 | -2.00% | 7,610 |
| 2026-06-17 | 111.32 | 112.30 | 111.32 | 112.28 | +1.01% | 1,407 |
| 2026-06-16 | 111.70 | 111.76 | 110.68 | 111.16 | -0.54% | 4,664 |
| 2026-06-15 | 113.14 | 113.28 | 111.72 | 111.76 | -1.08% | 10,023 |
| 2026-06-12 | 112.48 | 113.44 | 112.32 | 112.98 | +0.97% | 8,900 |
| 2026-06-11 | 111.02 | 112.62 | 110.82 | 111.90 | +0.54% | 3,856 |
| 2026-06-10 | 111.04 | 111.78 | 110.26 | 111.30 | +0.49% | 4,122 |
| 2026-06-09 | 110.18 | 111.30 | 110.00 | 110.76 | +0.00% | 1,188 |
| 2026-06-08 | 111.46 | 111.64 | 110.76 | 110.76 | -1.28% | 11,119 |
| 2026-06-05 | 110.96 | 112.20 | 110.94 | 112.20 | +1.34% | 2,149 |
| 2026-06-04 | 107.80 | 110.90 | 107.80 | 110.72 | +2.82% | 1,306 |
| 2026-06-03 | 107.54 | 107.72 | 106.24 | 107.68 | +0.09% | 5,464 |
| 2026-06-02 | 109.08 | 109.46 | 106.78 | 107.58 | -1.81% | 11,737 |
| 2026-06-01 | 111.32 | 111.54 | 109.32 | 109.56 | -2.20% | 11,366 |
| 2026-05-29 | 112.56 | 112.90 | 111.92 | 112.02 | -0.04% | 16,180 |
| 2026-05-28 | 111.60 | 112.32 | 111.06 | 112.06 | -0.69% | 2,770 |
| 2026-05-27 | 112.40 | 113.00 | 112.16 | 112.84 | +0.50% | 6,845 |
| 2026-05-26 | 113.40 | 113.70 | 112.16 | 112.28 | -1.96% | 6,892 |
| 2026-05-25 | 114.00 | 114.66 | 113.58 | 114.52 | +1.29% | 7,029 |
| 2026-05-22 | 113.02 | 113.38 | 112.78 | 113.06 | +0.32% | 3,542 |
| 2026-05-21 | 112.00 | 113.02 | 111.72 | 112.70 | +0.41% | 5,847 |
| 2026-05-20 | 110.92 | 112.38 | 110.72 | 112.24 | +0.86% | 6,424 |
| 2026-05-19 | 109.98 | 111.66 | 109.96 | 111.28 | +1.48% | 3,842 |
| 2026-05-18 | 109.06 | 110.30 | 109.00 | 109.66 | +0.04% | 5,631 |
| 2026-05-15 | 110.44 | 110.82 | 109.50 | 109.62 | -0.83% | 5,782 |
| 2026-05-14 | 110.66 | 110.90 | 110.24 | 110.54 | +0.55% | 3,569 |
| 2026-05-13 | 110.06 | 110.94 | 109.40 | 109.94 | -0.05% | 4,794 |
| 2026-05-12 | 107.68 | 110.00 | 107.68 | 110.00 | +0.84% | 4,466 |
| 2026-05-11 | 108.76 | 109.72 | 108.60 | 109.08 | +0.55% | 3,671 |
| 2026-05-08 | 108.60 | 109.10 | 108.00 | 108.48 | -0.57% | 4,532 |
| 2026-05-07 | 110.90 | 110.90 | 109.10 | 109.10 | -1.36% | 6,465 |
| 2026-05-06 | 110.36 | 111.20 | 110.06 | 110.60 | +1.24% | 7,622 |
| 2026-05-05 | 109.24 | 109.92 | 108.76 | 109.24 | +0.18% | 12,812 |
| 2026-05-04 | 110.18 | 110.24 | 108.52 | 109.04 | -0.85% | 45,679 |
| 2026-04-30 | 107.60 | 110.00 | 107.48 | 109.98 | +2.27% | 5,119 |
| 2026-04-29 | 109.40 | 109.46 | 106.98 | 107.54 | -1.81% | 6,769 |
| 2026-04-28 | 108.14 | 109.58 | 108.14 | 109.52 | -0.60% | 5,479 |
| 2026-04-27 | 110.28 | 110.50 | 109.62 | 110.18 | +0.13% | 3,870 |
| 2026-04-24 | 110.98 | 111.08 | 109.86 | 110.04 | -1.56% | 3,120 |
| 2026-04-23 | 111.18 | 112.22 | 111.18 | 111.78 | +0.25% | 4,988 |
| 2026-04-22 | 112.30 | 112.36 | 111.50 | 111.50 | -0.80% | 8,135 |
| 2026-04-21 | 113.94 | 114.62 | 112.38 | 112.40 | -1.99% | 4,915 |
| 2026-04-20 | 114.68 | 114.86 | 113.94 | 114.68 | -0.69% | 5,066 |
| 2026-04-17 | 113.52 | 115.48 | 113.46 | 115.48 | +1.89% | 3,206 |
| 2026-04-16 | 114.02 | 114.34 | 113.20 | 113.34 | -0.51% | 18,912 |
| 2026-04-15 | 115.36 | 115.54 | 113.92 | 113.92 | -0.75% | 15,480 |
| 2026-04-14 | 114.12 | 114.78 | 114.10 | 114.78 | +1.09% | 4,460 |
| 2026-04-13 | 112.92 | 113.90 | 112.76 | 113.54 | -0.26% | 4,570 |
| 2026-04-10 | 114.14 | 115.20 | 113.84 | 113.84 | -0.05% | 3,185 |
| 2026-04-09 | 113.80 | 113.90 | 112.50 | 113.90 | +0.09% | 12,569 |
| 2026-04-08 | 114.60 | 115.20 | 113.60 | 113.80 | +2.32% | 10,741 |
| 2026-04-07 | 113.34 | 113.68 | 111.22 | 111.22 | -2.34% | 5,078 |
| 2026-04-02 | 112.74 | 113.96 | 112.12 | 113.88 | +0.44% | 4,408 |
| 2026-04-01 | 113.74 | 113.88 | 112.72 | 113.38 | +1.81% | 8,755 |
| 2026-03-31 | 111.78 | 112.18 | 111.36 | 111.36 | +0.02% | 13,295 |
| 2026-03-30 | 110.10 | 111.46 | 110.00 | 111.34 | +1.20% | 15,707 |
| 2026-03-27 | 110.78 | 110.80 | 109.90 | 110.02 | +0.07% | 9,756 |
| 2026-03-26 | 109.24 | 110.52 | 109.06 | 109.94 | -0.09% | 7,416 |
| 2026-03-25 | 109.22 | 110.06 | 109.18 | 110.04 | +2.04% | 10,958 |
| 2026-03-24 | 107.72 | 108.22 | 107.16 | 107.84 | +0.37% | 13,677 |
| 2026-03-23 | 105.76 | 109.04 | 105.26 | 107.44 | -0.13% | 12,614 |
| 2026-03-20 | 109.48 | 109.82 | 107.50 | 107.58 | -1.14% | 12,870 |
| 2026-03-19 | 110.08 | 110.30 | 108.74 | 108.82 | -2.03% | 4,626 |
| 2026-03-18 | 112.64 | 112.94 | 110.56 | 111.08 | -1.70% | 5,780 |
| 2026-03-17 | 112.74 | 113.52 | 112.64 | 113.00 | +0.18% | 4,508 |
| 2026-03-16 | 112.42 | 112.84 | 111.88 | 112.80 | +0.25% | 8,546 |
| 2026-03-13 | 112.34 | 113.62 | 111.94 | 112.52 | -0.21% | 5,516 |
| 2026-03-12 | 113.04 | 113.70 | 112.22 | 112.76 | -0.83% | 26,107 |
| 2026-03-11 | 113.74 | 113.88 | 113.10 | 113.70 | -0.91% | 8,077 |
| 2026-03-10 | 115.02 | 115.78 | 114.28 | 114.74 | +0.79% | 12,005 |
| 2026-03-09 | 111.32 | 113.88 | 111.08 | 113.84 | -0.14% | 17,706 |
| 2026-03-06 | 115.54 | 115.62 | 113.48 | 114.00 | -1.62% | 6,300 |
| 2026-03-05 | 117.60 | 118.00 | 115.88 | 115.88 | -1.58% | 7,874 |
| 2026-03-04 | 117.40 | 118.52 | 117.16 | 117.74 | +1.06% | 6,126 |
| 2026-03-03 | 117.78 | 117.78 | 115.90 | 116.50 | -2.00% | 6,985 |
| 2026-03-02 | 118.48 | 119.32 | 118.30 | 118.88 | -1.08% | 5,951 |
| 2026-02-27 | 119.56 | 120.42 | 119.54 | 120.18 | +0.92% | 19,538 |
| 2026-02-26 | 120.14 | 120.44 | 118.88 | 119.08 | -1.05% | 5,785 |
| 2026-02-25 | 120.12 | 120.62 | 119.74 | 120.34 | -0.13% | 5,334 |
| 2026-02-24 | 119.52 | 120.92 | 119.48 | 120.50 | +0.18% | 28,172 |
| 2026-02-23 | 121.66 | 121.70 | 119.42 | 120.28 | -1.39% | 48,522 |
| 2026-02-20 | 122.60 | 122.80 | 121.34 | 121.98 | -0.05% | 29,165 |
| 2026-02-19 | 123.04 | 123.32 | 121.60 | 122.04 | -0.57% | 7,443 |
| 2026-02-18 | 122.82 | 123.20 | 122.52 | 122.74 | -0.11% | 22,801 |
| 2026-02-17 | 121.44 | 122.88 | 121.44 | 122.88 | +1.57% | 18,905 |
| 2026-02-16 | 120.78 | 121.06 | 120.50 | 120.98 | -0.23% | 7,931 |
| 2026-02-13 | 120.34 | 121.30 | 119.98 | 121.26 | +0.97% | 7,850 |
| 2026-02-12 | 120.54 | 120.96 | 119.92 | 120.10 | +0.30% | 18,550 |
| 2026-02-11 | 118.66 | 119.80 | 118.44 | 119.74 | +0.49% | 4,212 |
| 2026-02-10 | 118.26 | 119.36 | 118.22 | 119.16 | +0.91% | 9,121 |
| 2026-02-09 | 118.58 | 119.08 | 117.94 | 118.08 | -0.08% | 7,794 |
| 2026-02-06 | 117.38 | 118.18 | 116.84 | 118.18 | +0.34% | 3,944 |
| 2026-02-05 | 117.66 | 117.88 | 116.66 | 117.78 | -0.37% | 6,240 |
| 2026-02-04 | 116.14 | 118.72 | 116.06 | 118.22 | -0.32% | 23,535 |
| 2026-02-03 | 119.02 | 119.22 | 118.04 | 118.60 | -0.29% | 10,662 |
| 2026-02-02 | 117.12 | 118.94 | 117.12 | 118.94 | +1.29% | 16,836 |
| 2026-01-30 | 116.46 | 117.60 | 116.42 | 117.42 | +0.72% | 14,167 |
| 2026-01-29 | 116.08 | 117.08 | 115.72 | 116.58 | +0.07% | 6,491 |
| 2026-01-28 | 118.22 | 118.24 | 116.50 | 116.50 | -2.61% | 11,608 |
| 2026-01-27 | 119.24 | 119.82 | 119.04 | 119.62 | +0.49% | 4,957 |
| 2026-01-26 | 118.12 | 119.04 | 118.08 | 119.04 | +0.39% | 6,180 |
| 2026-01-23 | 118.66 | 118.96 | 118.16 | 118.58 | +0.22% | 4,135 |
| 2026-01-22 | 117.48 | 118.34 | 117.08 | 118.32 | +1.79% | 9,718 |
| 2026-01-21 | 116.54 | 116.74 | 115.88 | 116.24 | -0.58% | 5,106 |
| 2026-01-20 | 116.48 | 116.92 | 115.54 | 116.92 | -0.41% | 10,641 |
| 2026-01-19 | 118.10 | 118.64 | 117.22 | 117.40 | -1.58% | 19,530 |
| 2026-01-16 | 118.96 | 119.54 | 118.26 | 119.28 | +0.79% | 17,210 |
| 2026-01-15 | 119.54 | 119.68 | 117.92 | 118.34 | -1.04% | 12,810 |
| 2026-01-14 | 118.48 | 119.78 | 118.38 | 119.58 | +1.37% | 6,377 |
| 2026-01-13 | 118.64 | 118.64 | 117.36 | 117.96 | -0.64% | 11,523 |
| 2026-01-12 | 118.40 | 119.02 | 118.08 | 118.72 | -0.05% | 14,057 |
| 2026-01-09 | 117.72 | 119.30 | 117.60 | 118.78 | +0.61% | 12,823 |
| 2026-01-08 | 117.88 | 118.06 | 117.50 | 118.06 | +0.15% | 8,249 |
| 2026-01-07 | 117.38 | 118.00 | 117.02 | 117.88 | +1.01% | 42,022 |
| 2026-01-06 | 114.36 | 117.24 | 114.36 | 116.70 | +2.82% | 8,172 |
| 2026-01-05 | 113.20 | 113.76 | 112.78 | 113.50 | -0.11% | 11,155 |
| 2026-01-02 | 113.92 | 114.46 | 113.42 | 113.62 | -0.37% | 6,827 |
| 2025-12-30 | 113.68 | 114.04 | 113.46 | 114.04 | +0.26% | 3,899 |
| 2025-12-29 | 113.88 | 114.00 | 113.54 | 113.74 | -0.07% | 12,589 |
| 2025-12-23 | 112.92 | 114.12 | 112.84 | 113.82 | +1.37% | 8,856 |
| 2025-12-22 | 112.08 | 112.28 | 111.64 | 112.28 | -0.23% | 11,724 |
| 2025-12-19 | 111.58 | 112.56 | 111.56 | 112.54 | +0.88% | 12,558 |
| 2025-12-18 | 110.64 | 111.56 | 110.52 | 111.56 | +0.25% | 5,468 |
| 2025-12-17 | 110.76 | 111.34 | 110.62 | 111.28 | +0.22% | 14,236 |
| 2025-12-16 | 112.26 | 112.50 | 110.88 | 111.04 | -0.87% | 4,310 |
| 2025-12-15 | 110.86 | 112.04 | 110.74 | 112.02 | +0.43% | 6,627 |
| 2025-12-12 | 111.82 | 112.14 | 111.34 | 111.54 | -0.57% | 14,223 |
| 2025-12-11 | 111.58 | 112.44 | 111.48 | 112.18 | +0.29% | 6,318 |
| 2025-12-10 | 111.26 | 112.36 | 110.94 | 111.86 | +0.23% | 22,530 |
| 2025-12-09 | 112.46 | 112.46 | 111.30 | 111.60 | -0.64% | 10,162 |
| 2025-12-08 | 112.54 | 112.86 | 112.00 | 112.32 | -0.09% | 9,970 |
| 2025-12-05 | 112.76 | 113.32 | 112.24 | 112.42 | +0.21% | 14,232 |
| 2025-12-04 | 112.54 | 112.82 | 112.12 | 112.18 | -0.60% | 14,357 |
| 2025-12-03 | 113.18 | 113.58 | 112.50 | 112.86 | +0.18% | 9,718 |
| 2025-12-02 | 112.14 | 112.82 | 111.94 | 112.66 | +0.37% | 12,226 |
| 2025-12-01 | 112.24 | 112.98 | 112.06 | 112.24 | -0.37% | 9,947 |
| 2025-11-28 | 112.56 | 113.06 | 112.28 | 112.66 | -0.11% | 8,634 |
| 2025-11-27 | 112.74 | 112.98 | 112.54 | 112.78 | -0.48% | 23,258 |
| 2025-11-26 | 112.90 | 113.42 | 112.80 | 113.32 | +0.75% | 22,290 |
| 2025-11-25 | 111.36 | 112.48 | 110.66 | 112.48 | +1.21% | 17,094 |
| 2025-11-24 | 111.98 | 111.98 | 110.02 | 111.14 | -0.41% | 41,184 |
| 2025-11-21 | 110.10 | 111.60 | 110.10 | 111.60 | +1.01% | 4,438 |
| 2025-11-20 | 111.14 | 111.58 | 110.48 | 110.48 | +0.13% | 7,047 |
| 2025-11-19 | 110.54 | 111.20 | 110.28 | 110.34 | -0.11% | 23,896 |
| 2025-11-18 | 111.68 | 111.68 | 110.04 | 110.46 | -0.75% | 16,946 |
| 2025-11-17 | 111.20 | 111.36 | 110.70 | 111.30 | +0.16% | 10,093 |
| 2025-11-14 | 111.28 | 111.38 | 110.34 | 111.12 | -0.86% | 15,296 |
| 2025-11-13 | 112.32 | 112.56 | 111.44 | 112.08 | +0.00% | 47,985 |
| 2025-11-12 | 111.48 | 112.32 | 111.42 | 112.08 | +1.16% | 25,270 |
| 2025-11-11 | 108.54 | 110.82 | 108.48 | 110.80 | +2.90% | 17,276 |
| 2025-11-10 | 106.96 | 108.14 | 106.74 | 107.68 | +1.37% | 4,723 |
| 2025-11-07 | 106.74 | 106.92 | 105.98 | 106.22 | -0.39% | 15,590 |
| 2025-11-06 | 106.54 | 107.02 | 106.18 | 106.64 | +0.21% | 6,868 |
| 2025-11-05 | 106.12 | 107.06 | 106.00 | 106.42 | -0.95% | 7,942 |
| 2025-11-04 | 106.22 | 107.66 | 105.58 | 107.44 | +0.83% | 4,596 |
| 2025-11-03 | 107.14 | 107.50 | 106.56 | 106.56 | -0.60% | 6,083 |
| 2025-10-31 | 107.88 | 107.90 | 106.98 | 107.20 | -0.39% | 6,531 |
| 2025-10-30 | 107.40 | 107.62 | 107.02 | 107.62 | -0.04% | 6,777 |
| 2025-10-29 | 107.30 | 108.00 | 107.24 | 107.66 | +0.52% | 12,811 |
| 2025-10-28 | 108.38 | 108.42 | 106.96 | 107.10 | -1.74% | 4,885 |
| 2025-10-27 | 109.10 | 109.10 | 108.38 | 109.00 | -0.49% | 21,149 |
| 2025-10-24 | 109.72 | 109.92 | 109.04 | 109.54 | +0.13% | 10,040 |
| 2025-10-23 | 109.48 | 109.62 | 109.08 | 109.40 | -0.49% | 35,826 |
| 2025-10-22 | 109.48 | 110.28 | 109.48 | 109.94 | -0.24% | 17,332 |
| 2025-10-21 | 109.94 | 110.24 | 109.74 | 110.20 | -0.02% | 10,751 |
| 2025-10-20 | 109.30 | 110.26 | 108.80 | 110.22 | +0.68% | 6,038 |
| 2025-10-17 | 108.80 | 109.48 | 108.20 | 109.48 | +0.05% | 6,677 |
| 2025-10-16 | 108.78 | 109.42 | 108.66 | 109.42 | +0.64% | 3,685 |
| 2025-10-15 | 108.54 | 108.72 | 107.68 | 108.72 | -0.22% | 20,114 |
| 2025-10-14 | 109.02 | 109.72 | 108.86 | 108.96 | -0.95% | 5,334 |
| 2025-10-13 | 109.66 | 110.22 | 109.14 | 110.00 | +0.29% | 11,433 |
| 2025-10-10 | 110.86 | 111.28 | 109.68 | 109.68 | -1.10% | 5,033 |
| 2025-10-09 | 110.88 | 111.52 | 110.72 | 110.90 | -0.31% | 8,751 |
| 2025-10-08 | 110.50 | 111.40 | 110.44 | 111.24 | +0.93% | 49,635 |
| 2025-10-07 | 110.00 | 110.50 | 109.76 | 110.22 | -0.36% | 15,800 |
| 2025-10-06 | 110.36 | 110.94 | 110.00 | 110.62 | +0.49% | 327,146 |
| 2025-10-03 | 108.78 | 110.50 | 108.78 | 110.08 | +1.23% | 14,786 |
| 2025-10-02 | 109.60 | 109.70 | 108.46 | 108.74 | +0.24% | 25,117 |
| 2025-10-01 | 105.46 | 108.48 | 105.38 | 108.48 | +5.55% | 378,459 |
| 2025-09-30 | 101.58 | 102.98 | 101.38 | 102.78 | +0.86% | 11,977 |
| 2025-09-29 | 101.62 | 102.00 | 101.22 | 101.90 | +0.87% | 19,443 |
| 2025-09-26 | 100.24 | 101.34 | 100.24 | 101.02 | +0.14% | 13,242 |
| 2025-09-25 | 101.86 | 102.00 | 100.88 | 100.88 | -1.89% | 8,986 |
| 2025-09-24 | 103.28 | 103.28 | 102.74 | 102.82 | -0.77% | 9,431 |
| 2025-09-23 | 104.18 | 104.96 | 103.58 | 103.62 | -1.14% | 9,822 |
| 2025-09-22 | 104.54 | 104.82 | 104.22 | 104.82 | +0.40% | 8,507 |
| 2025-09-19 | 104.40 | 104.94 | 104.22 | 104.40 | +0.31% | 11,544 |
| 2025-09-18 | 103.80 | 104.32 | 103.64 | 104.08 | +0.48% | 9,904 |
| 2025-09-17 | 102.90 | 103.60 | 102.90 | 103.58 | +0.66% | 14,184 |
| 2025-09-16 | 103.32 | 103.72 | 102.90 | 102.90 | -0.54% | 7,434 |
| 2025-09-15 | 104.18 | 104.44 | 103.40 | 103.46 | -0.96% | 34,475 |
| 2025-09-12 | 105.00 | 105.18 | 104.46 | 104.46 | -1.06% | 42,881 |
| 2025-09-11 | 105.40 | 105.58 | 105.14 | 105.58 | +0.51% | 9,208 |
| 2025-09-10 | 105.68 | 106.22 | 105.00 | 105.04 | -0.25% | 26,360 |
| 2025-09-09 | 105.38 | 105.54 | 104.94 | 105.30 | -0.15% | 22,087 |
| 2025-09-08 | 105.98 | 105.98 | 104.76 | 105.46 | -0.60% | 18,235 |
| 2025-09-05 | 106.16 | 106.42 | 105.76 | 106.10 | -0.19% | 108,735 |
| 2025-09-04 | 105.94 | 106.58 | 105.60 | 106.30 | +0.09% | 4,182 |
| 2025-09-03 | 105.20 | 106.28 | 104.96 | 106.20 | +1.65% | 4,956 |
| 2025-09-02 | 105.10 | 105.50 | 104.48 | 104.48 | -0.78% | 8,200 |
| 2025-09-01 | 105.66 | 105.74 | 105.00 | 105.30 | +0.48% | 3,381 |
| 2025-08-29 | 105.16 | 105.26 | 104.62 | 104.80 | -0.38% | 3,084 |
| 2025-08-28 | 105.82 | 105.92 | 105.16 | 105.20 | -0.64% | 4,433 |
| 2025-08-27 | 105.56 | 106.30 | 105.56 | 105.88 | +0.70% | 3,167 |
| 2025-08-26 | 104.88 | 106.16 | 104.82 | 105.14 | -0.15% | 31,759 |
| 2025-08-25 | 105.76 | 106.20 | 105.30 | 105.30 | -0.45% | 1,259 |
| 2025-08-22 | 105.54 | 106.76 | 105.50 | 105.78 | +0.06% | 7,203 |
| 2025-08-21 | 105.24 | 105.82 | 104.90 | 105.72 | +0.32% | 21,182 |
| 2025-08-20 | 104.68 | 105.70 | 104.58 | 105.38 | +0.75% | 12,134 |
| 2025-08-19 | 103.56 | 104.68 | 103.46 | 104.60 | +0.71% | 47,279 |
| 2025-08-18 | 103.12 | 103.86 | 103.08 | 103.86 | +1.31% | 28,882 |
| 2025-08-15 | 102.56 | 102.64 | 102.12 | 102.52 | +0.73% | 10,210 |
| 2025-08-14 | 101.16 | 101.78 | 101.14 | 101.78 | +0.71% | 7,915 |
| 2025-08-13 | 100.16 | 101.14 | 100.16 | 101.06 | +1.56% | 8,307 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+3.63%). Worst month: Sep (-3.53%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares STOXX Europe 600 Health Care UCITS ETF (DE)'s (EXV4.XETRA) latest close?
115.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is EXV4.XETRA's 52-week high and low?
123.32 high and 96.57 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares STOXX Europe 600 Health Care UCITS ETF (DE)'s strongest and weakest month historically?
Historically, EXV4.XETRA's strongest calendar month has been Aug (average +3.63%) and its weakest Sep (average -3.53%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.