Market data

Select a section

XTrackers (IE) Public Limited Company X Msci World Health

(XDWH)
Sector: n/a
$51.83
$0.74 1.44
Last updated: 17:12:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $51.79 $51.99 $51.72 $51.83 10,248
14/08/2025 $51.01 $51.22 $50.82 $51.10 108,091
13/08/2025 $50.33 $50.94 $50.28 $50.94 5,229
12/08/2025 $50.00 $50.15 $49.71 $50.12 12,084
11/08/2025 $50.07 $50.14 $49.96 $49.96 21,478
08/08/2025 $49.73 $49.86 $49.63 $49.74 12,874
07/08/2025 $49.94 $50.06 $49.26 $49.31 10,891
06/08/2025 $50.79 $51.25 $49.97 $50.02 4,850
05/08/2025 $50.67 $50.72 $50.37 $50.54 2,546
04/08/2025 $50.05 $50.57 $50.01 $50.44 9,063
01/08/2025 $49.51 $49.97 $49.23 $49.74 16,087
31/07/2025 $50.88 $51.10 $50.81 $50.58 1,723
30/07/2025 $51.25 $51.98 $51.18 $51.19 6,785
29/07/2025 $51.82 $53.00 $51.01 $51.26 7,680
28/07/2025 $52.37 $52.92 $51.94 $51.98 25,191
25/07/2025 $52.10 $52.17 $51.96 $52.05 3,671
24/07/2025 $52.20 $52.35 $52.04 $52.18 3,869
23/07/2025 $51.29 $51.69 $51.24 $51.68 8,723
22/07/2025 $50.09 $50.93 $50.05 $50.78 11,281
21/07/2025 $50.49 $50.52 $50.22 $50.41 6,286
18/07/2025 $50.71 $50.83 $50.55 $50.59 1,191
17/07/2025 $51.07 $51.20 $50.67 $50.78 8,203
16/07/2025 $50.52 $51.14 $50.52 $50.96 57,899
15/07/2025 $51.42 $51.64 $50.65 $50.65 3,488
14/07/2025 $51.22 $51.48 $51.21 $51.43 9,677
11/07/2025 $52.02 $52.02 $51.21 $51.26 6,133
10/07/2025 $51.70 $52.37 $51.62 $52.16 23,524
09/07/2025 $51.43 $51.56 $51.36 $51.43 15,291
08/07/2025 $51.15 $51.74 $51.06 $51.54 102,701
07/07/2025 $51.57 $51.66 $51.22 $51.24 8,577
04/07/2025 $51.40 $51.64 $51.33 $51.57 3,848
03/07/2025 $51.89 $51.89 $51.51 $51.53 9,526
02/07/2025 $52.01 $52.14 $51.69 $51.80 21,408
01/07/2025 $51.38 $52.15 $51.29 $52.15 10,153
30/06/2025 $51.22 $51.57 $51.19 $51.29 8,892
27/06/2025 $51.27 $51.46 $51.27 $51.36 5,256
26/06/2025 $51.20 $51.43 $51.12 $51.34 5,682
25/06/2025 $51.13 $51.19 $50.79 $50.94 9,090
24/06/2025 $50.94 $51.02 $50.68 $50.83 37,311
23/06/2025 $50.50 $50.54 $50.23 $50.36 49,859
20/06/2025 $50.85 $50.93 $50.50 $50.60 42,007
19/06/2025 $50.54 $50.71 $50.50 $50.54 7,676
18/06/2025 $50.85 $50.99 $50.56 $50.99 5,473
17/06/2025 $51.50 $51.61 $51.17 $51.20 9,869
16/06/2025 $52.13 $52.25 $51.73 $51.77 16,948
13/06/2025 $51.88 $52.29 $51.78 $52.22 5,691
12/06/2025 $51.85 $52.44 $51.85 $52.33 3,662
11/06/2025 $51.88 $52.20 $51.80 $52.08 8,508
10/06/2025 $51.35 $51.82 $51.35 $51.82 12,643
09/06/2025 $51.31 $51.59 $51.21 $51.35 4,910
06/06/2025 $51.19 $51.50 $51.09 $51.39 10,581
05/06/2025 $51.03 $51.39 $50.90 $51.09 7,494
04/06/2025 $50.69 $51.25 $50.69 $51.19 3,351
03/06/2025 $50.71 $50.90 $50.40 $50.76 6,654
02/06/2025 $50.67 $50.76 $50.51 $50.59 6,892
30/05/2025 $50.38 $50.67 $50.25 $50.63 8,248
29/05/2025 $50.49 $50.49 $50.28 $50.44 3,329
28/05/2025 $50.22 $50.44 $50.20 $50.23 8,759
27/05/2025 $50.27 $50.45 $50.11 $50.44 5,451
26/05/2025 $50.05 $50.40 $49.50 $49.67 13,151
23/05/2025 $50.05 $50.40 $49.50 $49.67 13,151
22/05/2025 $50.17 $50.78 $49.72 $49.74 4,154
21/05/2025 $51.01 $51.02 $50.68 $50.73 6,720
20/05/2025 $50.87 $51.19 $50.82 $50.99 22,076
19/05/2025 $50.12 $50.45 $50.12 $50.45 13,438
16/05/2025 $49.53 $49.86 $49.46 $49.75 57,090
15/05/2025 $48.62 $48.93 $48.49 $48.93 38,208
14/05/2025 $49.79 $49.98 $49.04 $49.11 22,106
13/05/2025 $51.00 $51.02 $49.98 $49.98 3,836
12/05/2025 $50.36 $50.81 $49.15 $50.76 20,372
09/05/2025 $50.80 $50.80 $50.45 $50.46 3,220
08/05/2025 $50.78 $50.91 $50.39 $50.59 30,309
07/05/2025 $51.07 $51.18 $50.86 $50.93 2,176
06/05/2025 $52.16 $52.26 $51.43 $51.50 20,394
05/05/2025 $51.77 $52.40 $51.77 $52.10 7,125
02/05/2025 $51.77 $52.40 $51.77 $52.10 7,125
01/05/2025 $51.80 $52.73 $51.79 $51.87 17,709
30/04/2025 $52.23 $52.47 $51.93 $52.25 6,376
29/04/2025 $51.84 $52.05 $51.77 $52.05 22,074
28/04/2025 $51.32 $51.80 $51.32 $51.62 11,434
25/04/2025 $51.30 $51.47 $50.90 $51.04 4,919
24/04/2025 $50.65 $51.09 $50.49 $51.09 5,062
23/04/2025 $50.75 $51.30 $50.66 $50.83 10,804
22/04/2025 $50.19 $50.35 $49.59 $50.28 18,511
21/04/2025 $50.84 $50.92 $49.81 $50.32 169,383
18/04/2025 $50.84 $50.92 $49.81 $50.32 169,383
17/04/2025 $50.84 $50.92 $49.81 $50.32 169,383
16/04/2025 $50.89 $51.24 $50.72 $51.24 13,172
15/04/2025 $51.14 $51.37 $51.02 $51.13 36,528
14/04/2025 $50.61 $51.14 $50.61 $51.06 7,471
11/04/2025 $49.80 $49.95 $49.40 $49.60 4,023
10/04/2025 $50.98 $51.25 $49.23 $49.22 7,563
09/04/2025 $48.86 $48.89 $47.28 $47.84 51,614
08/04/2025 $50.21 $50.82 $49.94 $49.97 29,693
07/04/2025 $48.42 $50.02 $47.69 $48.59 33,019
04/04/2025 $52.86 $52.86 $50.96 $50.96 13,795
03/04/2025 $52.70 $53.50 $52.47 $53.08 4,524
02/04/2025 $52.88 $53.01 $52.49 $52.99 15,367
01/04/2025 $53.84 $53.86 $53.44 $53.44 39,112
31/03/2025 $53.55 $53.57 $52.95 $53.40 17,888
28/03/2025 $53.63 $53.66 $53.42 $53.55 31,821
27/03/2025 $53.46 $53.66 $53.46 $53.57 7,522
26/03/2025 $53.87 $53.90 $53.56 $53.58 13,069
25/03/2025 $54.48 $54.76 $54.09 $54.09 11,067
24/03/2025 $54.60 $54.60 $54.16 $54.40 18,045
21/03/2025 $54.44 $54.44 $54.08 $54.26 6,996
20/03/2025 $54.39 $54.63 $54.24 $54.40 11,795
19/03/2025 $54.45 $54.63 $54.24 $54.28 86,588
18/03/2025 $54.30 $54.59 $54.27 $54.31 7,669
17/03/2025 $53.59 $54.28 $53.59 $54.25 14,236
14/03/2025 $53.37 $53.71 $53.25 $53.62 11,634
13/03/2025 $53.49 $53.65 $53.30 $53.35 10,564
12/03/2025 $53.97 $54.07 $53.37 $53.60 43,478
11/03/2025 $54.70 $54.70 $53.65 $53.72 54,810
10/03/2025 $55.08 $55.25 $54.72 $55.06 48,708
07/03/2025 $55.22 $55.35 $55.00 $55.16 3,963
06/03/2025 $55.44 $56.28 $54.98 $55.38 6,377
05/03/2025 $54.94 $55.41 $54.76 $55.04 154,603
04/03/2025 $55.17 $55.35 $54.91 $54.91 17,935
28/02/2025 $54.36 $54.58 $54.24 $54.33 26,596
27/02/2025 $54.78 $54.88 $54.63 $54.83 20,584
26/02/2025 $55.09 $55.21 $54.88 $54.97 33,214
25/02/2025 $54.70 $55.11 $54.70 $54.88 25,323
24/02/2025 $54.44 $54.65 $54.15 $54.65 14,119
21/02/2025 $54.33 $54.50 $53.85 $54.33 10,560
20/02/2025 $53.98 $54.26 $53.77 $54.24 25,642
19/02/2025 $53.64 $53.90 $53.38 $53.84 32,989
18/02/2025 $53.68 $53.76 $53.43 $53.60 39,389
17/02/2025 $53.50 $53.76 $53.50 $53.76 12,121

Market data

Select a section