Market data

Select a section

XTrackers (IE) Public Limited Company X Msci World Health

(XDWH)
Sector: n/a
$51.92
$-0.06 -0.11
Last updated: 16:45:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $52.12 $52.16 $51.90 $51.92 5,770
16/01/2025 $51.90 $51.98 $51.59 $51.66 28,731
15/01/2025 $51.57 $52.03 $51.35 $51.66 6,829
14/01/2025 $52.19 $52.21 $51.40 $51.40 9,447
13/01/2025 $51.52 $51.76 $51.37 $51.75 12,558
10/01/2025 $52.10 $52.10 $51.64 $51.75 4,880
09/01/2025 $51.78 $52.03 $51.78 $52.00 6,413
08/01/2025 $51.68 $51.81 $51.34 $51.81 3,673
07/01/2025 $51.45 $51.83 $51.34 $51.72 6,099
06/01/2025 $51.42 $51.68 $51.30 $51.68 25,836
03/01/2025 $51.18 $51.56 $50.97 $51.25 2,262
02/01/2025 $50.80 $51.34 $50.80 $51.15 4,547
01/01/2025 $50.76 $51.12 $50.76 $50.95 1,444
31/12/2024 $50.76 $51.12 $50.76 $50.95 1,444
30/12/2024 $51.36 $51.52 $50.71 $50.94 4,227
27/12/2024 $51.42 $51.68 $51.26 $51.47 4,891
26/12/2024 $51.00 $51.73 $51.00 $51.38 1,257
25/12/2024 $51.00 $51.73 $51.00 $51.38 1,257
24/12/2024 $51.00 $51.73 $51.00 $51.38 1,257
23/12/2024 $50.89 $51.18 $50.81 $50.85 6,140
20/12/2024 $50.66 $50.99 $50.28 $50.96 15,377
19/12/2024 $51.25 $51.34 $50.68 $50.71 31,751
18/12/2024 $52.09 $52.12 $51.92 $52.01 3,358
17/12/2024 $51.86 $52.21 $51.51 $51.88 24,162
16/12/2024 $52.31 $52.49 $52.12 $52.38 31,841
13/12/2024 $52.48 $52.53 $52.04 $52.18 6,841
12/12/2024 $52.89 $52.93 $52.78 $52.92 16,470
11/12/2024 $53.34 $53.45 $52.92 $52.92 18,897
10/12/2024 $53.80 $53.87 $53.32 $53.44 31,030
09/12/2024 $53.61 $53.99 $53.35 $53.78 6,608
06/12/2024 $53.88 $53.94 $53.71 $53.73 2,546
05/12/2024 $54.45 $54.45 $53.86 $53.89 10,959
04/12/2024 $54.22 $54.42 $54.04 $54.40 21,091
03/12/2024 $54.25 $54.47 $54.23 $54.19 24,763
02/12/2024 $54.20 $54.49 $54.00 $54.19 29,955
29/11/2024 $54.20 $54.36 $54.13 $54.35 7,601
28/11/2024 $54.15 $54.27 $54.01 $54.20 180,074
27/11/2024 $53.80 $54.24 $53.80 $54.22 4,302
26/11/2024 $53.52 $53.90 $53.42 $53.55 10,034
25/11/2024 $53.37 $53.64 $53.26 $53.49 9,862
22/11/2024 $52.89 $53.31 $52.76 $52.65 5,954
21/11/2024 $52.90 $52.90 $52.46 $52.28 8,859
20/11/2024 $52.30 $52.41 $52.17 $52.28 10,759
19/11/2024 $52.39 $52.45 $51.81 $52.08 43,884
18/11/2024 $52.25 $52.34 $52.03 $52.24 33,256
15/11/2024 $53.26 $53.33 $52.29 $53.92 185,058
14/11/2024 $54.04 $54.37 $53.72 $53.92 5,925
13/11/2024 $54.31 $54.40 $54.15 $54.33 6,215
12/11/2024 $55.00 $55.01 $54.55 $54.64 7,290
11/11/2024 $55.58 $55.58 $55.18 $55.47 3,503
08/11/2024 $55.20 $55.38 $55.07 $55.38 29,317
07/11/2024 $54.71 $55.01 $54.71 $54.97 20,524
06/11/2024 $55.69 $56.15 $54.59 $54.73 59,368
05/11/2024 $55.07 $55.07 $54.53 $54.79 33,112
04/11/2024 $55.22 $55.32 $54.96 $54.97 5,114
01/11/2024 $54.87 $55.31 $54.86 $55.28 4,039
31/10/2024 $55.16 $55.16 $54.80 $54.99 39,756
30/10/2024 $55.16 $55.70 $54.56 $55.49 20,389
29/10/2024 $55.75 $55.77 $55.49 $55.49 17,362
28/10/2024 $56.15 $56.15 $55.66 $55.74 15,079
25/10/2024 $55.90 $56.09 $55.80 $56.08 15,174
24/10/2024 $56.28 $56.53 $55.50 $55.98 10,759
23/10/2024 $56.41 $56.65 $55.97 $55.98 32,198
22/10/2024 $56.86 $56.86 $56.29 $56.40 11,001
21/10/2024 $57.25 $57.37 $56.71 $56.71 4,044
18/10/2024 $57.14 $57.19 $56.96 $57.10 19,136
17/10/2024 $57.14 $57.28 $57.04 $57.13 25,671
16/10/2024 $57.06 $57.25 $56.81 $57.17 9,751
15/10/2024 $57.81 $57.89 $57.24 $57.42 22,015
14/10/2024 $57.45 $57.63 $57.23 $57.62 9,531
11/10/2024 $56.98 $57.42 $56.89 $57.41 4,970
10/10/2024 $57.07 $57.27 $56.96 $57.04 54,698
09/10/2024 $56.64 $56.90 $56.60 $56.90 30,715
08/10/2024 $56.42 $56.72 $56.39 $56.51 7,563
07/10/2024 $56.48 $56.68 $56.42 $56.58 5,481
04/10/2024 $56.66 $56.72 $56.29 $56.35 15,962
03/10/2024 $57.09 $57.19 $56.58 $56.69 7,130
02/10/2024 $57.31 $57.38 $56.81 $57.16 5,907
01/10/2024 $57.60 $57.67 $57.29 $57.30 21,313
30/09/2024 $57.40 $57.52 $57.25 $57.43 7,481
27/09/2024 $57.40 $57.71 $57.35 $57.71 6,830
26/09/2024 $57.61 $57.61 $57.32 $57.44 12,301
25/09/2024 $57.65 $57.87 $57.30 $57.44 5,295
24/09/2024 $57.66 $57.77 $57.45 $57.75 8,228
23/09/2024 $58.08 $58.12 $57.77 $57.83 21,530
20/09/2024 $58.45 $58.45 $57.89 $57.90 14,660
19/09/2024 $58.53 $58.70 $58.26 $58.34 4,507
18/09/2024 $58.25 $58.31 $58.01 $58.12 35,598
17/09/2024 $58.81 $58.98 $58.48 $58.54 13,034
16/09/2024 $58.78 $58.78 $58.55 $58.65 7,042
13/09/2024 $58.48 $58.52 $58.33 $57.96 5,777
12/09/2024 $58.17 $58.27 $57.80 $57.66 1,642
11/09/2024 $58.03 $58.20 $57.36 $57.66 7,678
10/09/2024 $58.85 $58.85 $57.92 $58.09 12,545
09/09/2024 $58.00 $58.14 $57.90 $58.10 6,126
06/09/2024 $58.10 $58.41 $57.84 $57.90 6,877
05/09/2024 $58.82 $58.94 $57.89 $57.89 3,186
04/09/2024 $58.86 $59.06 $58.80 $58.90 20,249
03/09/2024 $59.43 $59.79 $59.04 $59.24 38,737
02/09/2024 $59.28 $59.50 $59.14 $59.01 10,552
30/08/2024 $59.20 $59.25 $58.99 $59.01 7,005
29/08/2024 $59.00 $59.15 $58.89 $59.10 19,395
28/08/2024 $58.85 $59.05 $58.79 $58.89 49,856
27/08/2024 $58.68 $58.80 $58.50 $58.55 11,729
26/08/2024 $58.36 $58.59 $58.36 $58.35 687,971
23/08/2024 $58.36 $58.59 $58.36 $58.35 687,971
22/08/2024 $58.36 $58.59 $58.36 $58.35 687,971
21/08/2024 $58.24 $58.36 $58.20 $58.28 5,027
20/08/2024 $58.03 $58.33 $58.02 $58.21 15,528
19/08/2024 $57.52 $58.00 $57.50 $57.99 6,785
16/08/2024 $57.54 $57.62 $57.37 $57.49 75,857
15/08/2024 $57.12 $57.45 $57.12 $57.42 6,678
14/08/2024 $56.89 $57.06 $56.79 $57.05 49,132
13/08/2024 $56.23 $56.67 $56.11 $56.67 9,655
12/08/2024 $56.40 $56.47 $56.11 $56.18 5,850
09/08/2024 $56.20 $56.39 $56.00 $56.38 12,624
08/08/2024 $54.84 $55.79 $54.68 $55.79 5,592
07/08/2024 $55.41 $55.67 $55.16 $55.32 26,339
06/08/2024 $55.32 $55.52 $55.09 $55.41 18,742
05/08/2024 $56.59 $56.77 $54.88 $55.16 11,166
02/08/2024 $56.69 $56.83 $55.76 $55.76 12,546
01/08/2024 $56.14 $56.65 $56.07 $56.38 33,650
31/07/2024 $56.44 $56.58 $56.11 $56.49 5,564
30/07/2024 $56.21 $56.48 $55.93 $56.05 22,953
29/07/2024 $56.18 $56.25 $55.91 $56.03 9,327
26/07/2024 $55.64 $56.21 $55.64 $56.14 15,726
25/07/2024 $55.78 $56.16 $55.60 $56.14 27,365
24/07/2024 $55.36 $55.63 $55.24 $55.59 7,480
23/07/2024 $55.53 $55.87 $55.53 $55.59 2,155,508
22/07/2024 $55.28 $55.59 $55.26 $55.47 24,935
19/07/2024 $55.23 $55.39 $55.00 $55.09 3,930
18/07/2024 $56.21 $56.21 $55.48 $55.48 38,175

Market data

Select a section