Market data

Select a section

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

(HEAW)
Sector: n/a
4,915.25p
9.75p 0.20
Last updated: 17:00:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 4,832.50p 4,874.50p 4,783.00p 4,900.75p 1,427
14/11/2024 4,951.50p 4,956.00p 4,895.50p 4,900.75p 313
13/11/2024 4,951.50p 4,932.50p 4,911.22p 4,930.25p 310
12/11/2024 4,951.50p 4,982.00p 4,932.00p 4,932.00p 549
11/11/2024 4,976.00p 4,984.00p 4,973.35p 4,976.50p 859
08/11/2024 4,880.00p 4,953.25p 4,912.18p 4,953.25p 123
07/11/2024 4,880.00p 4,907.50p 4,867.50p 4,889.25p 2,208
06/11/2024 4,880.00p 5,043.00p 4,910.75p 4,910.75p 242
05/11/2024 4,880.00p 4,890.00p 4,850.00p 4,865.25p 1,031
04/11/2024 4,901.50p 4,929.50p 4,895.00p 4,895.00p 1,163
01/11/2024 4,912.50p 4,937.50p 4,909.50p 4,937.50p 862
31/10/2024 4,900.00p 4,937.75p 4,888.80p 4,937.75p 881
30/10/2024 4,900.00p 4,935.50p 4,863.50p 4,895.50p 851
29/10/2024 4,973.00p 4,992.00p 4,934.50p 4,934.50p 2,933
28/10/2024 4,965.50p 4,992.50p 4,955.86p 4,960.00p 416
25/10/2024 5,018.00p 4,990.00p 4,966.00p 4,974.00p 2,023
24/10/2024 5,018.00p 5,055.50p 4,997.50p 4,999.25p 801
23/10/2024 5,018.00p 5,028.76p 4,998.42p 4,999.25p 318
22/10/2024 5,018.00p 5,053.00p 5,009.12p 5,020.00p 1,588
21/10/2024 5,078.00p 5,103.00p 5,042.08p 5,047.00p 1,491
18/10/2024 5,055.00p 5,070.00p 5,014.00p 5,056.50p 44
17/10/2024 5,080.00p 5,118.00p 5,066.50p 5,066.50p 75
16/10/2024 5,074.00p 5,090.00p 5,038.00p 5,074.50p 696
15/10/2024 5,074.00p 5,129.00p 5,058.11p 5,068.00p 197
14/10/2024 5,074.00p 5,102.00p 5,043.00p 5,095.50p 2,435
11/10/2024 5,052.00p 5,166.00p 5,039.73p 5,074.00p 3,022
10/10/2024 4,999.00p 5,052.58p 5,037.11p 5,044.50p 715
09/10/2024 4,999.00p 5,033.00p 4,999.00p 5,033.00p 347
08/10/2024 5,030.00p 5,015.00p 4,980.91p 4,998.25p 31
07/10/2024 5,030.00p 5,008.00p 4,983.70p 4,973.25p 19
04/10/2024 5,030.00p 5,001.00p 4,943.09p 4,973.25p 9
03/10/2024 5,030.00p 5,031.00p 4,985.10p 5,002.00p 1,055
02/10/2024 4,965.50p 5,029.00p 4,965.50p 4,979.25p 522
01/10/2024 4,989.50p 5,002.00p 4,957.00p 4,987.00p 481
30/09/2024 4,964.50p 4,966.00p 4,934.10p 4,938.25p 2,175
27/09/2024 4,964.50p 4,993.50p 4,950.50p 4,975.25p 1,002
26/09/2024 4,964.50p 4,990.00p 4,945.50p 4,945.50p 3,173
25/09/2024 4,949.00p 5,004.48p 4,944.09p 4,964.25p 671
24/09/2024 5,009.00p 5,008.00p 4,968.00p 4,977.75p 4,349
23/09/2024 5,009.00p 5,060.00p 4,998.00p 5,002.25p 119
20/09/2024 5,074.00p 5,081.14p 5,039.00p 5,039.00p 1,457
19/09/2024 5,133.00p 5,112.00p 5,077.50p 5,077.50p 218
18/09/2024 5,133.00p 5,110.00p 5,079.00p 5,084.00p 117
17/09/2024 5,133.00p 5,165.00p 5,121.00p 5,129.50p 459
16/09/2024 5,125.00p 5,157.00p 5,102.00p 5,136.00p 1,229
13/09/2024 5,116.00p 5,152.00p 5,084.50p 5,117.50p 179
12/09/2024 5,116.00p 5,181.00p 5,115.00p 5,116.50p 0
11/09/2024 5,116.00p 5,148.00p 5,114.00p 5,116.50p 1,177
10/09/2024 5,167.00p 5,151.92p 5,122.00p 5,148.50p 324
09/09/2024 5,167.00p 5,137.00p 5,104.91p 5,136.00p 335
06/09/2024 5,167.00p 5,113.00p 4,945.00p 5,088.50p 86
05/09/2024 5,167.00p 5,185.77p 5,086.00p 5,086.00p 461
04/09/2024 5,200.00p 5,245.00p 5,172.00p 5,172.00p 732
03/09/2024 5,200.00p 5,235.00p 5,194.10p 5,220.00p 161
02/09/2024 5,194.00p 5,226.00p 5,194.00p 5,185.00p 149
30/08/2024 5,145.00p 5,202.00p 5,158.48p 5,185.00p 1,783
29/08/2024 5,145.00p 5,195.00p 5,170.00p 5,186.50p 2
28/08/2024 5,145.00p 5,162.00p 5,118.00p 5,157.00p 1,614
27/08/2024 5,161.00p 5,159.00p 5,098.00p 5,120.00p 1,266
26/08/2024 5,161.00p 5,158.90p 5,146.50p 5,146.50p 224
23/08/2024 5,161.00p 5,158.90p 5,146.50p 5,146.50p 224
22/08/2024 5,161.00p 5,158.90p 5,146.50p 5,146.50p 224
21/08/2024 5,161.00p 5,180.00p 5,146.00p 5,148.00p 1,711
20/08/2024 5,161.00p 5,174.39p 5,152.10p 5,170.50p 366
19/08/2024 5,149.00p 5,162.00p 5,112.73p 5,159.50p 293
16/08/2024 5,149.00p 5,175.00p 5,140.07p 5,146.00p 1,044
15/08/2024 5,149.00p 5,158.00p 5,149.00p 5,149.50p 4
14/08/2024 5,099.00p 5,132.50p 5,118.90p 5,132.50p 983
13/08/2024 5,099.00p 5,119.00p 5,058.00p 5,098.00p 264
12/08/2024 5,099.00p 5,130.00p 5,072.50p 5,072.50p 1,664
09/08/2024 5,099.00p 5,103.00p 5,053.35p 5,101.00p 237
08/08/2024 5,010.00p 5,056.61p 5,012.00p 5,056.00p 209
07/08/2024 5,010.00p 5,060.55p 5,010.00p 5,025.50p 684
06/08/2024 5,018.00p 5,055.00p 4,992.00p 5,039.50p 811
05/08/2024 4,970.50p 5,190.00p 4,970.50p 4,988.75p 607
02/08/2024 5,091.00p 5,160.00p 5,028.00p 5,028.00p 133
01/08/2024 5,032.00p 5,104.86p 5,046.00p 5,097.50p 638
31/07/2024 5,032.00p 5,086.74p 5,052.00p 5,077.00p 482
30/07/2024 5,032.00p 5,064.00p 5,038.00p 5,043.50p 6
29/07/2024 5,032.00p 5,059.00p 5,028.00p 5,036.50p 1,628
26/07/2024 5,005.00p 5,049.00p 4,975.50p 5,032.50p 560
25/07/2024 4,982.00p 5,032.50p 4,982.00p 5,032.50p 99
24/07/2024 5,003.00p 4,973.50p 4,948.50p 4,967.00p 0
23/07/2024 5,003.00p 5,004.00p 4,960.60p 4,976.00p 1,222
22/07/2024 4,992.00p 4,967.00p 4,944.50p 4,958.75p 89
19/07/2024 4,992.00p 4,940.50p 4,892.00p 4,924.00p 694
18/07/2024 4,992.00p 4,998.40p 4,940.25p 4,940.25p 20

Market data

Select a section