Market data

Select a section

XTrackers (IE) Public Limited Company X Msci World Health

(XDWH)
Sector: n/a
$49.75
$0.82 1.68
Last updated: 16:45:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $54.10 $54.15 $53.88 $53.88 9,074
13/02/2025 $53.91 $54.12 $53.75 $54.08 11,784
12/02/2025 $53.93 $53.98 $53.50 $53.66 13,076
11/02/2025 $53.90 $53.94 $53.66 $53.81 12,133
10/02/2025 $54.06 $54.16 $53.78 $53.83 6,287
07/02/2025 $54.37 $54.50 $54.07 $54.07 115,703
06/02/2025 $54.90 $55.01 $54.61 $54.59 9,910
05/02/2025 $53.96 $54.63 $53.96 $54.59 10,030
04/02/2025 $54.30 $54.30 $53.75 $54.36 23,888
03/02/2025 $53.83 $54.39 $53.50 $54.36 10,667
31/01/2025 $55.36 $55.36 $54.46 $54.62 10,994
30/01/2025 $54.08 $54.46 $54.01 $54.27 6,796
29/01/2025 $54.09 $54.15 $53.95 $54.03 7,195
28/01/2025 $54.26 $54.48 $54.08 $54.09 25,261
27/01/2025 $53.31 $54.24 $53.27 $54.21 19,391
24/01/2025 $53.11 $53.42 $53.11 $53.42 29,628
23/01/2025 $52.63 $52.91 $52.51 $52.91 19,488
22/01/2025 $52.64 $52.83 $52.50 $52.70 23,405
21/01/2025 $51.86 $52.46 $51.86 $52.46 13,136
20/01/2025 $51.83 $52.02 $51.63 $51.76 12,691
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

Market data

Select a section