Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Health

(XWHS)
Sector: n/a
4,396.00p
-3.75p -0.09
Last updated: 16:37:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 4,414.50p 4,424.50p 4,396.00p 4,396.00p 3,085
18/09/2024 4,413.00p 4,413.00p 4,381.35p 4,399.75p 2,187
17/09/2024 4,442.00p 4,454.63p 4,426.50p 4,444.00p 2,084
16/09/2024 4,451.00p 4,458.00p 4,441.23p 4,447.00p 7,401
13/09/2024 4,441.00p 4,459.90p 4,441.00p 4,429.25p 888
12/09/2024 4,428.00p 4,472.17p 4,428.00p 4,427.75p 1,829
11/09/2024 4,442.00p 4,457.00p 4,416.00p 4,449.50p 1,074
10/09/2024 4,419.50p 4,453.01p 4,419.50p 4,449.50p 1,965
09/09/2024 4,434.00p 4,443.00p 4,432.67p 4,443.00p 3,525
06/09/2024 4,400.00p 4,445.53p 4,400.00p 4,404.25p 1,769
05/09/2024 4,482.50p 4,482.50p 4,402.00p 4,402.50p 2,235
04/09/2024 4,493.50p 4,493.50p 4,476.00p 4,476.00p 12,816
03/09/2024 4,517.50p 4,524.50p 4,499.87p 4,520.00p 3,491
02/09/2024 4,510.00p 4,510.70p 4,501.50p 4,489.00p 2,828
30/08/2024 4,510.50p 4,510.50p 4,485.30p 4,489.00p 2,606
29/08/2024 4,478.00p 4,493.94p 4,452.95p 4,489.50p 3,900
28/08/2024 4,459.00p 4,466.00p 4,446.62p 4,462.75p 16,767
27/08/2024 4,451.00p 4,457.80p 4,430.00p 4,430.00p 12,913
26/08/2024 4,465.50p 4,473.90p 4,457.00p 4,457.00p 4,080
23/08/2024 4,465.50p 4,473.90p 4,457.00p 4,457.00p 4,080
22/08/2024 4,465.50p 4,473.90p 4,457.00p 4,457.00p 4,080
21/08/2024 4,466.50p 4,481.42p 4,462.25p 4,462.25p 1,467
20/08/2024 4,466.50p 4,480.50p 4,458.26p 4,471.50p 7,433
19/08/2024 4,447.00p 4,467.53p 4,442.83p 4,467.00p 3,222
16/08/2024 4,468.00p 4,471.00p 4,452.00p 4,456.50p 11,729
15/08/2024 4,455.00p 4,488.57p 4,451.50p 4,461.50p 3,899
14/08/2024 4,429.00p 4,445.25p 4,429.00p 4,445.25p 2,341
13/08/2024 4,399.50p 4,416.50p 4,390.18p 4,416.50p 3,233
12/08/2024 4,417.50p 4,422.50p 4,396.09p 4,399.00p 1,745
09/08/2024 4,393.50p 4,425.77p 4,393.50p 4,413.50p 2,531
08/08/2024 4,322.00p 4,394.00p 4,305.74p 4,381.75p 1,620
07/08/2024 4,371.00p 4,379.15p 4,337.00p 4,352.00p 2,370
06/08/2024 4,341.00p 4,372.50p 4,329.14p 4,364.25p 4,954
05/08/2024 4,389.00p 4,416.00p 4,302.19p 4,317.75p 5,484
02/08/2024 4,439.50p 4,442.41p 4,358.00p 4,358.00p 3,982
01/08/2024 4,392.50p 4,419.00p 4,386.00p 4,412.25p 26,391
31/07/2024 4,401.00p 4,403.90p 4,397.25p 4,397.25p 1,034
30/07/2024 4,377.00p 4,401.27p 4,366.75p 4,366.75p 2,333
29/07/2024 4,380.50p 4,383.11p 4,358.83p 4,363.00p 29,876
26/07/2024 4,337.00p 4,371.33p 4,331.88p 4,356.00p 2,126
25/07/2024 4,323.50p 4,357.00p 4,314.88p 4,356.00p 5,655
24/07/2024 4,287.50p 4,304.50p 4,287.50p 4,301.50p 1,187
23/07/2024 4,304.00p 4,326.79p 4,298.59p 4,309.00p 1,599
22/07/2024 4,282.00p 4,301.79p 4,279.61p 4,295.25p 3,573
19/07/2024 4,268.00p 4,277.00p 4,264.25p 4,264.25p 1,234
18/07/2024 4,321.50p 4,329.00p 4,281.00p 4,281.00p 3,263
17/07/2024 4,294.50p 4,316.93p 4,270.50p 4,312.00p 2,870
16/07/2024 4,279.00p 4,315.25p 4,268.23p 4,315.25p 1,723
15/07/2024 4,320.00p 4,326.15p 4,277.50p 4,277.50p 650
12/07/2024 4,294.50p 4,299.00p 4,279.00p 4,296.75p 10,789
11/07/2024 4,266.50p 4,284.89p 4,253.50p 4,279.75p 1,954
10/07/2024 4,252.50p 4,254.44p 4,240.00p 4,250.00p 2,914
09/07/2024 4,228.50p 4,241.00p 4,227.78p 4,233.75p 1,971
08/07/2024 4,237.00p 4,240.50p 4,228.25p 4,228.25p 4,115
05/07/2024 4,223.50p 4,223.50p 4,208.52p 4,214.00p 2,844
04/07/2024 4,232.00p 4,232.00p 4,214.74p 4,221.25p 3,924
03/07/2024 4,263.00p 4,276.50p 4,202.50p 4,202.50p 6,292
02/07/2024 4,290.50p 4,290.50p 4,257.50p 4,257.50p 4,560
01/07/2024 4,304.50p 4,333.60p 4,301.98p 4,311.50p 1,699
28/06/2024 4,314.00p 4,339.88p 4,309.73p 4,326.50p 1,132
27/06/2024 4,333.00p 4,333.00p 4,307.00p 4,307.00p 2,988
26/06/2024 4,352.50p 4,352.50p 4,323.61p 4,336.50p 2,016
25/06/2024 4,332.50p 4,343.58p 4,327.00p 4,336.50p 9,458
24/06/2024 4,316.50p 4,336.00p 4,316.21p 4,336.00p 4,295
21/06/2024 4,296.50p 4,312.50p 4,294.34p 4,303.00p 3,077
20/06/2024 4,263.00p 4,285.50p 4,257.23p 4,285.50p 4,039
19/06/2024 4,260.00p 4,261.42p 4,249.50p 4,252.00p 1,356
18/06/2024 4,273.50p 4,274.25p 4,263.64p 4,274.25p 935
17/06/2024 4,273.50p 4,273.50p 4,261.75p 4,261.75p 652
14/06/2024 4,254.00p 4,277.00p 4,254.00p 4,276.00p 2,762
13/06/2024 4,234.50p 4,251.12p 4,234.50p 4,244.00p 437
12/06/2024 4,269.00p 4,274.63p 4,250.25p 4,250.25p 1,886
11/06/2024 4,300.50p 4,300.50p 4,264.03p 4,266.25p 2,355
10/06/2024 4,287.50p 4,291.00p 4,269.84p 4,273.25p 1,684
07/06/2024 4,300.00p 4,306.41p 4,266.44p 4,303.50p 2,332
06/06/2024 4,262.50p 4,276.00p 4,254.79p 4,272.00p 1,522
05/06/2024 4,253.00p 4,259.50p 4,233.15p 4,259.50p 1,515
04/06/2024 4,203.50p 4,224.50p 4,188.00p 4,218.50p 7,118
03/06/2024 4,194.50p 4,224.91p 4,193.95p 4,213.25p 4,139
31/05/2024 4,152.50p 4,185.50p 4,149.50p 4,185.50p 943
30/05/2024 4,159.00p 4,159.00p 4,136.24p 4,142.25p 1,353
29/05/2024 4,140.50p 4,148.38p 4,133.73p 4,134.75p 1,297
28/05/2024 4,200.50p 4,207.88p 4,155.00p 4,155.00p 457
27/05/2024 4,230.00p 4,241.39p 4,222.25p 4,222.25p 3,810
24/05/2024 4,230.00p 4,241.39p 4,222.25p 4,222.25p 3,810
23/05/2024 4,269.00p 4,277.00p 4,253.43p 4,253.50p 5,679
22/05/2024 4,257.00p 4,264.00p 4,252.30p 4,263.00p 1,907
21/05/2024 4,261.00p 4,267.91p 4,258.50p 4,267.50p 3,063
20/05/2024 4,278.50p 4,281.00p 4,272.19p 4,281.00p 762
17/05/2024 4,286.50p 4,288.50p 4,266.05p 4,268.00p 4,209
16/05/2024 4,297.50p 4,297.50p 4,281.91p 4,286.00p 2,794
15/05/2024 4,280.00p 4,284.67p 4,254.32p 4,281.50p 1,281
14/05/2024 4,253.50p 4,265.57p 4,243.70p 4,244.00p 1,943
13/05/2024 4,270.50p 4,270.57p 4,252.75p 4,252.75p 2,931
10/05/2024 4,227.50p 4,264.22p 4,250.17p 4,259.75p 1,090
09/05/2024 4,227.50p 4,233.75p 4,215.93p 4,233.75p 4,445
08/05/2024 4,245.00p 4,245.50p 4,227.97p 4,233.00p 3,352
07/05/2024 4,193.50p 4,213.75p 4,178.94p 4,213.75p 1,230
06/05/2024 4,137.50p 4,166.96p 4,137.50p 4,153.25p 1,051
03/05/2024 4,137.50p 4,166.96p 4,137.50p 4,153.25p 1,051
02/05/2024 4,176.00p 4,187.90p 4,158.75p 4,158.75p 711
01/05/2024 4,168.00p 4,169.00p 4,163.12p 4,167.50p 1,316
30/04/2024 4,149.50p 4,175.69p 4,141.00p 4,159.50p 1,771
29/04/2024 4,155.50p 4,168.00p 4,147.50p 4,150.00p 1,942
26/04/2024 4,134.00p 4,160.00p 4,133.86p 4,160.00p 3,975
25/04/2024 4,164.00p 4,177.32p 4,126.50p 4,147.50p 1,371
24/04/2024 4,196.00p 4,196.00p 4,164.00p 4,170.50p 1,240
23/04/2024 4,170.50p 4,195.10p 4,170.50p 4,194.50p 5,838
22/04/2024 4,159.00p 4,179.00p 4,135.48p 4,179.00p 2,671
19/04/2024 4,089.50p 4,114.75p 4,078.71p 4,114.75p 1,556
18/04/2024 4,095.00p 4,104.00p 4,091.68p 4,104.00p 617
17/04/2024 4,119.50p 4,119.50p 4,075.40p 4,094.25p 971
16/04/2024 4,118.00p 4,121.63p 4,104.75p 4,114.75p 2,026
15/04/2024 4,129.50p 4,151.40p 4,126.57p 4,142.00p 261
12/04/2024 4,164.00p 4,173.77p 4,141.00p 4,141.00p 4,561
11/04/2024 4,151.50p 4,159.03p 4,138.37p 4,146.00p 2,130
10/04/2024 4,160.00p 4,161.72p 4,139.00p 4,155.75p 1,130
09/04/2024 4,165.00p 4,162.42p 4,142.25p 4,142.25p 3,288
08/04/2024 4,165.00p 4,170.88p 4,157.01p 4,160.25p 2,340
05/04/2024 4,151.00p 4,169.75p 4,140.28p 4,169.75p 2,342
04/04/2024 4,197.50p 4,213.13p 4,188.06p 4,189.75p 2,745
03/04/2024 4,214.00p 4,215.58p 4,203.74p 4,209.50p 3,939
02/04/2024 4,276.50p 4,277.59p 4,207.63p 4,220.00p 4,875
01/04/2024 4,304.00p 4,306.43p 4,292.84p 4,306.00p 3,159
29/03/2024 4,304.00p 4,306.43p 4,292.84p 4,306.00p 3,159
28/03/2024 4,304.00p 4,306.43p 4,292.84p 4,306.00p 3,159
27/03/2024 4,267.00p 4,280.50p 4,266.53p 4,276.00p 6,208
26/03/2024 4,240.50p 4,249.50p 4,229.50p 4,249.50p 3,057
25/03/2024 4,252.00p 4,253.83p 4,227.50p 4,232.75p 7,141
22/03/2024 4,271.00p 4,272.00p 4,245.25p 4,245.25p 920
21/03/2024 4,215.50p 4,242.25p 4,195.53p 4,242.25p 2,552
20/03/2024 4,224.50p 4,231.16p 4,191.00p 4,194.75p 3,225

Market data

Select a section