Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Msci World Health Care Ucits ETF

(HEAW)
Sector: n/a
4,333.25p
83.25p 1.96
Last updated: 17:04:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,225.00p 4,334.94p 4,283.76p 4,333.25p 2,359
15/05/2025 4,225.00p 4,250.00p 4,211.50p 4,250.00p 2,638
14/05/2025 4,324.00p 4,327.00p 4,260.50p 4,270.50p 648
13/05/2025 4,454.00p 4,464.50p 4,347.50p 4,354.50p 1,733
12/05/2025 4,380.00p 4,433.75p 4,300.50p 4,433.75p 529
09/05/2025 4,405.50p 4,415.50p 4,379.50p 4,384.00p 3,442
08/05/2025 4,434.00p 4,436.00p 4,377.50p 4,394.75p 786
07/05/2025 4,522.50p 4,432.50p 4,404.00p 4,409.75p 35
06/05/2025 4,522.50p 4,541.00p 4,436.00p 4,449.25p 288
05/05/2025 4,522.50p 4,546.00p 4,477.00p 4,521.00p 641
02/05/2025 4,522.50p 4,546.00p 4,477.00p 4,521.00p 641
01/05/2025 4,580.50p 4,595.50p 4,498.00p 4,504.50p 205
30/04/2025 4,501.50p 4,541.50p 4,483.00p 4,519.75p 2,004
29/04/2025 4,456.00p 4,487.50p 4,450.50p 4,480.00p 1,602
28/04/2025 4,456.00p 4,474.00p 4,447.74p 4,456.00p 1,066
25/04/2025 4,397.50p 4,479.50p 4,409.81p 4,424.50p 3,057
24/04/2025 4,397.50p 4,439.50p 4,387.00p 4,439.50p 83
23/04/2025 4,444.00p 4,454.00p 4,400.00p 4,413.75p 267
22/04/2025 4,294.50p 4,341.00p 4,282.50p 4,336.50p 948
21/04/2025 4,339.50p 4,443.50p 4,339.50p 4,377.00p 57
18/04/2025 4,339.50p 4,443.50p 4,339.50p 4,377.00p 57
17/04/2025 4,339.50p 4,443.50p 4,339.50p 4,377.00p 57
16/04/2025 4,487.00p 4,466.25p 4,429.00p 4,466.25p 403
15/04/2025 4,487.00p 4,499.26p 4,451.64p 4,460.00p 1,499
14/04/2025 4,379.00p 4,480.50p 4,440.50p 4,461.75p 253
11/04/2025 4,379.00p 4,427.50p 4,365.00p 4,394.00p 5,778
10/04/2025 4,348.50p 4,593.00p 4,385.50p 4,385.50p 1,687
09/04/2025 4,348.50p 4,407.00p 4,280.00p 4,319.25p 797
08/04/2025 4,572.50p 4,572.50p 4,516.50p 4,522.50p 517
07/04/2025 4,373.50p 4,424.50p 4,263.50p 4,396.75p 374
04/04/2025 4,659.50p 4,667.50p 4,547.50p 4,556.00p 4,292
03/04/2025 4,675.50p 4,697.00p 4,593.00p 4,676.00p 299
02/04/2025 4,710.00p 4,732.00p 4,682.08p 4,722.50p 3,290
01/04/2025 4,812.00p 4,812.00p 4,769.50p 4,769.50p 359
31/03/2025 4,734.00p 4,772.00p 4,713.00p 4,772.00p 1,670
28/03/2025 4,784.00p 4,784.00p 4,756.00p 4,780.50p 417
27/03/2025 4,780.00p 4,791.50p 4,760.25p 4,763.00p 2,554
26/03/2025 4,805.50p 4,827.50p 4,796.85p 4,797.50p 594
25/03/2025 4,840.50p 4,872.00p 4,822.50p 4,822.50p 802
24/03/2025 4,840.50p 4,860.50p 4,826.00p 4,860.00p 538
21/03/2025 4,840.50p 4,855.00p 4,840.00p 4,852.25p 461
20/03/2025 4,840.00p 4,864.50p 4,844.25p 4,844.25p 2
19/03/2025 4,840.00p 4,849.50p 4,823.50p 4,834.25p 3
18/03/2025 4,840.00p 4,860.50p 4,827.75p 4,827.75p 2,159
17/03/2025 4,773.50p 4,823.00p 4,766.00p 4,823.00p 644
14/03/2025 4,763.00p 4,797.00p 4,762.00p 4,788.00p 169
13/03/2025 4,759.50p 4,783.00p 4,757.05p 4,762.25p 96
12/03/2025 4,817.00p 4,837.00p 4,768.50p 4,773.75p 59
11/03/2025 4,863.50p 4,908.00p 4,790.75p 4,790.75p 3,735
10/03/2025 4,932.50p 4,956.50p 4,895.50p 4,931.25p 32
07/03/2025 4,932.50p 4,950.76p 4,768.93p 4,928.50p 939
06/03/2025 4,936.00p 4,971.50p 4,925.03p 4,953.75p 388
05/03/2025 4,936.00p 4,970.50p 4,935.00p 4,944.00p 928
04/03/2025 5,037.00p 5,037.00p 4,987.00p 4,993.50p 3,919
03/03/2025 5,052.00p 5,054.00p 5,025.00p 5,025.00p 527
28/02/2025 4,985.50p 5,013.00p 4,976.23p 4,983.00p 1,220
27/02/2025 4,999.50p 5,026.00p 4,970.50p 5,019.00p 809
26/02/2025 5,013.00p 5,033.00p 4,996.68p 5,000.00p 130
25/02/2025 4,985.00p 5,027.00p 5,008.00p 5,008.00p 218
24/02/2025 4,985.00p 4,990.00p 4,970.08p 4,987.75p 423
21/02/2025 4,954.00p 4,966.00p 4,935.57p 4,954.00p 1,204
20/02/2025 4,920.00p 4,956.25p 4,925.09p 4,956.25p 51
19/02/2025 4,920.00p 4,945.50p 4,885.50p 4,941.25p 0
18/02/2025 4,920.00p 4,924.50p 4,905.75p 4,905.75p 365
17/02/2025 4,926.00p 4,926.50p 4,899.50p 4,923.00p 300
14/02/2025 5,000.00p 4,969.92p 4,934.25p 4,934.25p 519
13/02/2025 5,000.00p 4,989.50p 4,976.50p 4,983.00p 358
12/02/2025 5,000.00p 5,010.00p 4,990.50p 4,991.25p 129
11/02/2025 5,057.00p 5,053.00p 5,001.23p 5,007.50p 169
10/02/2025 5,057.00p 5,055.00p 5,023.50p 5,023.50p 385
07/02/2025 5,057.00p 5,062.78p 5,031.00p 5,039.50p 1,529
06/02/2025 5,088.00p 5,119.00p 5,060.00p 5,036.50p 632
05/02/2025 5,032.00p 5,036.50p 5,004.10p 5,036.50p 56
04/02/2025 5,032.00p 5,049.00p 4,977.06p 5,056.00p 2,723
03/02/2025 5,054.00p 5,079.00p 5,002.00p 5,056.00p 2,442
31/01/2025 5,071.00p 5,096.00p 5,055.33p 5,036.00p 2,340
30/01/2025 5,024.00p 5,036.00p 5,008.00p 5,036.00p 153
29/01/2025 5,027.00p 5,028.00p 5,007.00p 5,020.00p 7,142
28/01/2025 5,059.00p 5,059.00p 5,018.00p 5,034.00p 3,041
27/01/2025 4,956.50p 5,021.00p 4,937.00p 5,021.00p 883
24/01/2025 4,954.50p 4,977.00p 4,921.15p 4,939.50p 787
23/01/2025 4,954.50p 4,957.00p 4,926.00p 4,950.75p 3,243
22/01/2025 4,906.00p 4,937.25p 4,925.50p 4,937.25p 2
21/01/2025 4,906.00p 4,929.70p 4,872.54p 4,912.50p 1,593
20/01/2025 4,906.00p 4,907.50p 4,860.75p 4,860.75p 1,783
17/01/2025 4,924.50p 4,962.50p 4,913.00p 4,915.25p 1,195
16/01/2025 4,921.00p 4,905.50p 4,881.15p 4,873.25p 2,097
15/01/2025 4,921.00p 4,883.50p 4,865.66p 4,873.25p 48
14/01/2025 4,921.00p 4,948.00p 4,867.00p 4,867.00p 3
13/01/2025 4,897.50p 4,916.00p 4,894.24p 4,916.00p 754
10/01/2025 4,897.50p 4,903.00p 4,869.26p 4,903.00p 58
09/01/2025 4,754.50p 4,880.25p 4,877.13p 4,880.25p 369
08/01/2025 4,754.50p 4,846.75p 4,797.50p 4,846.75p 1
07/01/2025 4,754.50p 4,794.20p 4,720.00p 4,783.25p 294
06/01/2025 4,754.50p 4,772.00p 4,738.00p 4,761.00p 1,224
03/01/2025 4,736.50p 4,769.16p 4,740.00p 4,767.75p 2,065
02/01/2025 4,736.50p 4,773.75p 4,736.50p 4,773.75p 128
01/01/2025 4,709.50p 4,700.00p 4,661.87p 4,694.50p 652
31/12/2024 4,709.50p 4,700.00p 4,661.87p 4,694.50p 652
30/12/2024 4,709.50p 4,712.00p 4,678.50p 4,695.00p 66
27/12/2024 4,709.50p 4,777.00p 4,721.21p 4,722.75p 271
26/12/2024 4,709.50p 4,757.50p 4,701.50p 4,726.00p 3
25/12/2024 4,709.50p 4,757.50p 4,701.50p 4,726.00p 3
24/12/2024 4,709.50p 4,757.50p 4,701.50p 4,726.00p 3
23/12/2024 4,709.50p 4,709.50p 4,677.00p 4,689.50p 694
20/12/2024 4,655.50p 4,693.00p 4,650.58p 4,671.50p 644
19/12/2024 4,691.00p 4,692.00p 4,665.00p 4,665.00p 240
18/12/2024 4,731.50p 4,733.67p 4,721.18p 4,732.25p 1,200
17/12/2024 4,731.50p 4,731.50p 4,700.14p 4,725.00p 232
16/12/2024 4,780.00p 4,805.50p 4,765.50p 4,775.50p 88
13/12/2024 4,745.50p 4,800.00p 4,745.50p 4,775.50p 633
12/12/2024 4,854.50p 4,809.46p 4,777.63p 4,801.50p 9,835
11/12/2024 4,854.50p 4,856.00p 4,795.75p 4,795.75p 947
10/12/2024 4,877.50p 4,883.00p 4,844.25p 4,844.25p 235
09/12/2024 4,868.50p 4,857.25p 4,843.50p 4,857.25p 15
06/12/2024 4,868.50p 4,882.39p 4,864.50p 4,867.00p 494
05/12/2024 4,926.00p 4,938.50p 4,870.50p 4,870.50p 2,544
04/12/2024 4,935.00p 4,952.50p 4,921.56p 4,938.25p 1,051
03/12/2024 4,935.00p 4,970.50p 4,961.81p 4,968.00p 315
02/12/2024 4,935.00p 4,952.86p 4,935.00p 4,948.75p 1,111
29/11/2024 4,933.00p 4,948.50p 4,914.21p 4,948.50p 1,134
28/11/2024 4,920.50p 4,941.00p 4,929.11p 4,933.50p 915
27/11/2024 4,920.50p 4,945.50p 4,923.09p 4,943.25p 1,919
26/11/2024 4,920.50p 4,935.00p 4,916.22p 4,931.00p 778
25/11/2024 4,781.00p 4,928.00p 4,903.00p 4,917.50p 11,966
22/11/2024 4,781.00p 4,900.81p 4,854.23p 4,827.00p 3,660
21/11/2024 4,781.00p 4,831.03p 4,781.00p 4,827.00p 7,989
20/11/2024 4,752.50p 4,786.67p 4,775.76p 4,778.00p 920
19/11/2024 4,752.50p 4,787.00p 4,750.03p 4,757.50p 18,343
18/11/2024 4,832.50p 4,776.50p 4,765.00p 4,767.00p 70

Market data

Select a section