Market data

Select a section

Lyxor MSCI World Health Care USD

(HLTW)
Sector: n/a
$489.13
$-1.98 -0.40
Last updated: 16:35:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $486.55 $491.10 $486.55 $491.10 265
15/07/2025 $495.60 $495.70 $488.55 $489.00 145
14/07/2025 $496.10 $496.10 $492.36 $495.77 510
11/07/2025 $499.85 $501.70 $493.95 $493.95 26
10/07/2025 $499.85 $502.80 $498.06 $502.80 50
09/07/2025 $495.40 $496.15 $494.93 $494.92 55
08/07/2025 $497.05 $498.48 $491.27 $496.83 1
07/07/2025 $497.05 $497.05 $494.45 $494.45 1
04/07/2025 $494.05 $497.40 $493.85 $497.27 281
03/07/2025 $495.05 $496.52 $495.05 $496.52 3
02/07/2025 $495.35 $502.15 $497.45 $498.83 1
01/07/2025 $495.35 $502.70 $495.00 $502.70 8
30/06/2025 $493.90 $494.45 $493.90 $494.45 12
27/06/2025 $497.00 $497.05 $494.63 $494.63 31
26/06/2025 $488.65 $498.00 $488.30 $494.45 0
25/06/2025 $488.65 $488.65 $488.65 $488.65 1
24/06/2025 $486.80 $492.00 $486.18 $489.92 5
23/06/2025 $486.80 $486.80 $485.60 $485.60 27
20/06/2025 $490.45 $490.45 $487.18 $487.17 3
19/06/2025 $487.75 $487.75 $487.18 $487.17 4
18/06/2025 $490.45 $491.05 $488.60 $491.05 22
17/06/2025 $496.00 $496.00 $493.45 $493.45 12
16/06/2025 $502.30 $502.30 $499.25 $499.25 4
13/06/2025 $502.80 $503.80 $501.80 $503.80 122
12/06/2025 $500.30 $504.20 $500.30 $504.20 25
11/06/2025 $499.60 $501.65 $499.60 $501.65 11
10/06/2025 $496.10 $499.15 $494.65 $499.15 9
09/06/2025 $495.70 $495.70 $494.73 $494.73 49
06/06/2025 $490.35 $496.45 $490.88 $494.77 2
05/06/2025 $490.35 $493.27 $491.66 $493.27 10
04/06/2025 $490.35 $493.00 $488.25 $493.00 5
03/06/2025 $488.15 $488.90 $487.50 $488.90 34
02/06/2025 $488.75 $488.75 $487.65 $487.65 33
30/05/2025 $485.95 $488.33 $482.35 $487.73 0
29/05/2025 $485.95 $485.80 $484.45 $485.80 355
28/05/2025 $485.95 $485.95 $484.05 $484.05 2
27/05/2025 $484.25 $485.80 $484.25 $485.80 40
26/05/2025 $477.30 $478.65 $477.30 $478.65 61
23/05/2025 $477.30 $478.65 $477.30 $478.65 61
22/05/2025 $491.50 $488.90 $463.27 $479.05 0
21/05/2025 $491.50 $491.50 $488.45 $488.90 32
20/05/2025 $488.75 $492.00 $488.75 $490.83 7
19/05/2025 $484.60 $486.45 $484.60 $486.45 77
16/05/2025 $478.80 $479.40 $478.80 $479.40 352
15/05/2025 $468.10 $471.30 $467.60 $471.30 79
14/05/2025 $480.50 $480.50 $472.80 $472.80 59
13/05/2025 $489.85 $490.79 $480.75 $481.63 191
12/05/2025 $476.15 $489.08 $476.15 $489.08 11
09/05/2025 $490.45 $489.95 $485.18 $485.73 0
08/05/2025 $490.45 $490.45 $487.88 $487.88 34
07/05/2025 $491.15 $491.65 $490.65 $490.92 47
06/05/2025 $496.90 $499.30 $496.50 $496.55 684
05/05/2025 $502.60 $502.60 $501.35 $501.35 6
02/05/2025 $502.60 $502.60 $501.35 $501.35 6
01/05/2025 $500.60 $509.20 $500.48 $500.48 33
30/04/2025 $502.10 $502.90 $502.10 $502.90 18
29/04/2025 $499.50 $501.70 $498.18 $501.70 34
28/04/2025 $496.20 $497.65 $495.60 $495.60 29
25/04/2025 $491.90 $491.90 $491.90 $491.90 3
24/04/2025 $480.00 $492.98 $485.90 $491.58 0
23/04/2025 $480.00 $494.63 $483.95 $489.30 0
22/04/2025 $480.00 $485.02 $477.73 $483.95 2
21/04/2025 $480.00 $484.43 $480.00 $484.42 9
18/04/2025 $480.00 $484.43 $480.00 $484.42 9
17/04/2025 $480.00 $484.43 $480.00 $484.42 9
16/04/2025 $492.90 $493.15 $487.30 $493.15 248
15/04/2025 $495.70 $495.70 $491.10 $492.08 308
14/04/2025 $488.00 $491.00 $488.00 $490.50 13
11/04/2025 $482.00 $482.00 $476.50 $476.50 51
10/04/2025 $485.78 $496.81 $474.01 $474.01 131
09/04/2025 $469.53 $471.77 $461.36 $461.36 252
08/04/2025 $480.33 $488.16 $479.46 $481.59 78
07/04/2025 $461.77 $473.62 $461.77 $467.05 135
04/04/2025 $502.13 $505.07 $489.82 $489.82 170
03/04/2025 $509.86 $511.07 $509.86 $511.07 17
02/04/2025 $506.08 $509.91 $506.08 $509.91 4
01/04/2025 $517.82 $517.88 $515.55 $515.55 11
31/03/2025 $516.89 $516.55 $509.48 $514.58 0
28/03/2025 $516.89 $516.89 $515.30 $516.55 164
27/03/2025 $525.53 $517.25 $513.70 $515.77 0
26/03/2025 $525.53 $521.24 $515.07 $516.33 0
25/03/2025 $525.53 $525.89 $521.24 $521.24 51
24/03/2025 $524.86 $524.89 $523.90 $523.90 60
21/03/2025 $525.07 $524.75 $519.86 $524.07 42
20/03/2025 $525.07 $525.07 $524.45 $524.75 34
19/03/2025 $517.73 $525.63 $521.95 $523.81 0
18/03/2025 $517.73 $526.18 $521.51 $523.39 0
17/03/2025 $517.73 $523.25 $517.73 $523.24 14
14/03/2025 $514.21 $516.02 $514.21 $516.02 3
13/03/2025 $517.18 $517.18 $514.22 $514.22 19
12/03/2025 $525.71 $532.09 $513.99 $517.08 0
11/03/2025 $525.71 $525.71 $515.16 $515.16 32
10/03/2025 $529.22 $530.52 $527.32 $527.32 471
07/03/2025 $527.65 $527.65 $527.65 $527.65 38
06/03/2025 $530.00 $533.64 $529.77 $533.64 74
05/03/2025 $530.00 $531.17 $530.00 $531.17 2
04/03/2025 $533.52 $533.52 $530.15 $530.15 1
03/03/2025 $529.43 $533.43 $529.04 $533.43 51
28/02/2025 $527.71 $527.71 $523.07 $523.07 11
27/02/2025 $526.37 $527.72 $526.37 $527.72 15
26/02/2025 $531.27 $531.42 $528.97 $529.73 391
25/02/2025 $529.28 $529.72 $529.28 $529.72 29
24/02/2025 $525.85 $526.51 $525.42 $526.51 72
21/02/2025 $522.98 $523.72 $522.51 $523.72 89
20/02/2025 $516.90 $522.56 $518.54 $522.56 415
19/02/2025 $516.90 $519.53 $516.90 $518.84 214
18/02/2025 $518.10 $518.35 $516.57 $516.57 2,614
17/02/2025 $517.14 $518.08 $516.89 $518.08 103
14/02/2025 $519.83 $519.83 $519.50 $519.49 2
13/02/2025 $518.89 $521.80 $516.51 $520.83 0
12/02/2025 $518.89 $518.89 $516.43 $516.43 25
11/02/2025 $519.78 $519.78 $516.93 $519.16 20
10/02/2025 $521.08 $521.08 $519.47 $519.47 72
07/02/2025 $523.92 $525.57 $522.15 $522.15 14
06/02/2025 $526.99 $527.67 $526.43 $525.74 200
05/02/2025 $526.99 $526.99 $523.83 $519.99 190
04/02/2025 $520.90 $520.90 $520.00 $523.59 41
03/02/2025 $518.23 $523.59 $517.91 $523.59 14
31/01/2025 $524.03 $527.49 $524.03 $525.77 56
30/01/2025 $523.14 $523.14 $520.73 $523.10 67
29/01/2025 $525.10 $522.07 $518.48 $520.53 0
28/01/2025 $525.10 $526.14 $520.87 $522.07 58
27/01/2025 $514.68 $522.63 $513.50 $522.63 4
24/01/2025 $507.45 $515.02 $509.80 $514.80 0
23/01/2025 $507.45 $509.80 $507.45 $509.80 185
22/01/2025 $509.61 $509.61 $507.49 $507.49 4
21/01/2025 $501.01 $505.57 $497.49 $505.57 54
20/01/2025 $499.36 $499.36 $499.12 $499.12 15
17/01/2025 $503.54 $503.54 $500.23 $500.41 30

Market data

Select a section