Market data

Select a section

XTrackers (IE) Public Limited Company X Msci World Health

(XDWH)
Sector: n/a
$53.42
$0.34 0.63
Last updated: 11:36:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $55.83 $56.29 $55.60 $56.11 26,904
16/07/2024 $55.41 $55.88 $55.35 $55.82 10,053
15/07/2024 $55.77 $56.11 $55.55 $55.55 7,388
12/07/2024 $55.35 $55.85 $55.35 $55.78 36,498
11/07/2024 $54.93 $55.34 $54.88 $55.24 7,481
10/07/2024 $54.36 $54.63 $54.34 $54.52 9,954
09/07/2024 $54.22 $54.29 $54.00 $54.05 15,567
08/07/2024 $54.18 $54.41 $54.01 $54.16 16,814
05/07/2024 $53.93 $54.01 $53.80 $53.98 6,159
04/07/2024 $53.63 $53.97 $53.63 $53.87 9,726
03/07/2024 $54.08 $54.16 $53.63 $53.63 31,961
02/07/2024 $54.20 $54.31 $53.72 $53.97 19,125
01/07/2024 $54.60 $55.06 $54.46 $54.49 7,501
28/06/2024 $54.70 $54.81 $54.59 $54.64 3,222
27/06/2024 $54.68 $54.71 $54.41 $54.48 13,011
26/06/2024 $54.81 $55.03 $54.50 $54.65 4,315
25/06/2024 $54.99 $55.05 $54.90 $54.95 35,457
24/06/2024 $54.46 $55.02 $54.46 $54.99 6,852
21/06/2024 $54.35 $54.52 $54.24 $54.33 4,043
20/06/2024 $54.20 $54.36 $54.10 $54.36 38,068
19/06/2024 $54.24 $54.24 $54.09 $54.09 23,075
18/06/2024 $54.18 $54.34 $54.03 $54.20 39,292
17/06/2024 $54.12 $54.36 $54.00 $54.04 2,377
14/06/2024 $54.17 $54.26 $54.00 $54.20 2,693
13/06/2024 $54.54 $54.54 $54.05 $54.13 16,717
12/06/2024 $54.36 $54.92 $54.36 $54.56 5,619
11/06/2024 $54.80 $54.97 $54.30 $54.30 65,023
10/06/2024 $54.42 $54.54 $54.34 $54.39 7,428
07/06/2024 $54.70 $54.84 $54.45 $54.71 4,446
06/06/2024 $54.46 $54.69 $54.42 $54.60 9,155
05/06/2024 $54.23 $54.37 $54.02 $54.36 15,314
04/06/2024 $53.78 $53.90 $53.65 $53.79 9,465
03/06/2024 $53.59 $53.87 $53.25 $53.78 9,050
31/05/2024 $52.75 $53.20 $52.73 $53.16 16,772
30/05/2024 $52.62 $52.76 $52.57 $52.74 4,373
29/05/2024 $52.85 $52.90 $52.55 $52.59 3,965
28/05/2024 $53.71 $53.78 $53.05 $53.07 22,790
27/05/2024 $53.86 $53.89 $53.73 $53.86 1,697

Market data

Select a section