Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI World Health Care UCITS ETF

(WHEA)
Sector: n/a
$59.93
$-0.08 -0.13
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $60.12 $60.20 $59.93 $59.93 2,977
16/01/2025 $59.73 $60.01 $59.52 $59.65 9,387
15/01/2025 $59.36 $60.07 $59.36 $59.65 3,190
14/01/2025 $60.33 $60.33 $59.34 $59.33 567
13/01/2025 $59.59 $59.81 $59.33 $59.81 5,218
10/01/2025 $60.00 $60.15 $59.79 $59.81 1,323
09/01/2025 $59.82 $60.22 $59.82 $60.00 5,261
08/01/2025 $59.81 $59.90 $59.42 $59.85 2,357
07/01/2025 $59.36 $59.93 $59.29 $59.69 3,357
06/01/2025 $59.32 $59.71 $59.32 $59.71 26,699
03/01/2025 $58.95 $59.23 $58.82 $59.23 3,264
02/01/2025 $59.07 $59.29 $59.00 $59.10 2,387
01/01/2025 $58.91 $59.02 $58.76 $58.91 1,967
31/12/2024 $58.91 $59.02 $58.76 $58.91 1,967
30/12/2024 $59.30 $59.47 $58.57 $58.78 19,668
27/12/2024 $59.53 $59.83 $59.10 $59.50 1,808
26/12/2024 $59.65 $59.65 $58.83 $59.34 2,261
25/12/2024 $59.65 $59.65 $58.83 $59.34 2,261
24/12/2024 $59.65 $59.65 $58.83 $59.34 2,261
23/12/2024 $58.94 $59.27 $58.72 $58.72 6,153
20/12/2024 $58.42 $58.94 $58.29 $58.88 1,489
19/12/2024 $59.26 $59.40 $58.54 $58.59 16,607
18/12/2024 $60.18 $60.54 $60.02 $60.07 4,499
17/12/2024 $59.90 $60.24 $59.63 $60.46 27,904
16/12/2024 $60.42 $60.60 $60.34 $60.46 3,571
13/12/2024 $60.49 $60.50 $60.19 $60.37 3,240
12/12/2024 $61.00 $61.12 $60.93 $61.01 24,330
11/12/2024 $61.65 $61.82 $61.12 $61.15 4,282
10/12/2024 $62.00 $62.22 $61.59 $61.74 7,777
09/12/2024 $62.07 $62.13 $61.81 $62.13 2,303
06/12/2024 $62.20 $62.43 $61.94 $62.08 1,790
05/12/2024 $62.16 $62.68 $62.16 $62.25 22,860
04/12/2024 $62.75 $62.88 $62.42 $62.83 10,369
03/12/2024 $62.72 $62.93 $62.70 $62.86 8,803
02/12/2024 $62.65 $62.84 $62.30 $62.60 2,588
29/11/2024 $62.60 $62.83 $62.49 $62.77 20,653
28/11/2024 $62.57 $62.60 $62.37 $62.53 3,125
27/11/2024 $62.05 $62.67 $62.00 $62.67 53,436
26/11/2024 $61.87 $62.18 $61.63 $61.85 4,572
25/11/2024 $61.54 $61.98 $61.54 $61.83 4,571
22/11/2024 $61.21 $61.59 $60.96 $60.93 2,105
21/11/2024 $60.58 $60.93 $60.58 $60.93 3,709
20/11/2024 $60.46 $60.56 $60.29 $60.37 3,527
19/11/2024 $60.55 $60.70 $59.86 $60.32 2,116
18/11/2024 $60.18 $60.50 $60.14 $60.30 3,828
15/11/2024 $61.54 $61.75 $60.60 $62.31 3,297
14/11/2024 $62.45 $62.69 $62.19 $62.31 8,930
13/11/2024 $62.72 $62.77 $62.23 $62.73 8,108
12/11/2024 $63.28 $63.91 $62.99 $62.99 2,181
11/11/2024 $63.67 $64.24 $63.67 $64.10 8,055
08/11/2024 $63.69 $64.03 $63.61 $64.02 6,026
07/11/2024 $63.42 $63.62 $63.20 $63.42 4,010
06/11/2024 $64.31 $64.93 $63.28 $63.28 3,770
05/11/2024 $63.57 $63.57 $63.24 $63.34 2,554
04/11/2024 $63.91 $64.04 $63.45 $63.49 5,501
01/11/2024 $63.74 $63.91 $62.94 $63.91 708
31/10/2024 $63.73 $64.00 $63.30 $63.53 12,333
30/10/2024 $64.15 $64.21 $63.00 $63.68 301,240
29/10/2024 $64.44 $64.54 $64.11 $64.15 4,478
28/10/2024 $64.53 $64.64 $64.29 $64.40 4,045
25/10/2024 $64.67 $64.71 $64.55 $64.56 7,958
24/10/2024 $64.99 $65.35 $64.47 $64.67 1,235
23/10/2024 $65.22 $65.41 $64.67 $64.67 16,648
22/10/2024 $65.33 $65.42 $64.95 $65.14 14,496
21/10/2024 $66.15 $66.51 $65.46 $65.46 6,314
18/10/2024 $65.99 $66.02 $65.45 $65.93 1,696
17/10/2024 $66.13 $66.19 $65.87 $65.96 1,160
16/10/2024 $65.87 $66.27 $65.69 $65.99 11,902
15/10/2024 $66.78 $66.91 $66.07 $66.29 2,681
14/10/2024 $66.39 $66.56 $66.27 $66.56 10,968
11/10/2024 $65.87 $66.26 $65.76 $66.26 3,309
10/10/2024 $66.04 $66.13 $63.75 $65.85 26,779
09/10/2024 $65.41 $65.70 $65.39 $65.69 3,733
08/10/2024 $65.15 $65.51 $64.81 $65.37 2,488
07/10/2024 $65.18 $65.56 $65.15 $65.42 5,129
04/10/2024 $65.21 $65.47 $65.13 $65.13 7,302
03/10/2024 $65.80 $66.07 $65.44 $65.49 989
02/10/2024 $66.19 $66.35 $65.77 $66.06 1,406
01/10/2024 $66.53 $66.68 $66.11 $66.20 3,275
30/09/2024 $66.17 $66.54 $65.97 $66.19 14,984
27/09/2024 $66.29 $66.66 $66.17 $66.66 10,745
26/09/2024 $66.49 $66.73 $66.19 $66.32 1,621
25/09/2024 $66.66 $67.02 $66.22 $66.30 4,964
24/09/2024 $66.87 $66.87 $66.45 $66.61 8,767
23/09/2024 $66.90 $67.13 $66.69 $66.76 49,013
20/09/2024 $67.41 $67.51 $66.90 $66.96 4,086
19/09/2024 $67.74 $67.93 $67.48 $67.13 5,322
18/09/2024 $67.10 $67.33 $67.06 $67.13 1,779
17/09/2024 $68.01 $68.03 $67.47 $67.56 2,873
16/09/2024 $67.68 $68.02 $67.21 $67.76 10,807
13/09/2024 $67.27 $67.64 $67.27 $66.91 2,389
12/09/2024 $67.29 $67.33 $66.88 $66.63 3,206
11/09/2024 $67.08 $67.29 $66.63 $67.23 3,845
10/09/2024 $67.24 $67.28 $66.99 $67.23 62
09/09/2024 $66.96 $67.20 $66.88 $67.20 5,375
06/09/2024 $67.37 $67.62 $66.81 $66.90 8,470
05/09/2024 $67.96 $68.08 $66.95 $66.95 6,646
04/09/2024 $68.02 $68.19 $67.89 $68.01 13,271
03/09/2024 $68.61 $68.61 $68.30 $68.44 9,777
02/09/2024 $68.49 $68.52 $68.28 $68.11 10,466
30/08/2024 $68.42 $68.45 $68.11 $68.11 7,563
29/08/2024 $68.19 $68.34 $67.79 $68.29 3,005
28/08/2024 $67.87 $68.17 $67.87 $68.06 2,554
27/08/2024 $67.75 $67.99 $67.41 $67.72 4,360
26/08/2024 $67.54 $67.77 $67.07 $67.36 654
23/08/2024 $67.54 $67.77 $67.07 $67.36 654
22/08/2024 $67.54 $67.77 $67.07 $67.36 654
21/08/2024 $67.35 $67.37 $67.21 $67.32 3,472
20/08/2024 $67.07 $67.40 $66.88 $67.24 2,845
19/08/2024 $66.58 $66.90 $66.10 $66.38 995
16/08/2024 $66.63 $66.64 $65.97 $66.38 3,642
15/08/2024 $66.07 $66.35 $65.98 $66.32 9,292
14/08/2024 $65.78 $65.92 $65.23 $65.92 2,899
13/08/2024 $64.94 $65.50 $64.89 $65.44 7,839
12/08/2024 $65.09 $65.27 $64.84 $64.90 5,361
09/08/2024 $64.88 $65.25 $64.33 $65.13 17,271
08/08/2024 $63.34 $64.43 $63.14 $64.43 213
07/08/2024 $64.09 $64.27 $63.80 $63.97 28,874
06/08/2024 $63.63 $64.18 $63.58 $64.10 100,486
05/08/2024 $63.30 $66.21 $63.30 $63.68 7,931
02/08/2024 $65.50 $65.72 $64.40 $64.43 13,784
01/08/2024 $65.12 $65.45 $64.72 $65.15 9,241
31/07/2024 $65.19 $65.29 $65.00 $65.20 26,205
30/07/2024 $64.90 $65.31 $64.53 $64.72 19,144
29/07/2024 $64.74 $64.94 $64.66 $64.72 31,729
26/07/2024 $64.29 $65.03 $64.22 $64.81 1,373
25/07/2024 $64.34 $64.94 $64.24 $64.81 14,770
24/07/2024 $63.95 $64.31 $63.85 $64.19 2,607
23/07/2024 $64.21 $64.56 $64.08 $64.28 2,714
22/07/2024 $63.93 $64.15 $63.77 $64.06 18,675
19/07/2024 $63.72 $64.06 $63.18 $63.61 6,535
18/07/2024 $64.91 $65.08 $64.02 $64.02 2,021

Market data

Select a section