Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Health

(XWHS)
Sector: n/a
4,245.25p
-0.75p -0.02
Last updated: 11:09:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,220.50p 4,247.00p 4,218.00p 4,181.00p 998
21/11/2024 4,180.50p 4,181.00p 4,149.00p 4,133.00p 5,157
20/11/2024 4,135.00p 4,149.83p 4,108.68p 4,133.00p 5,475
19/11/2024 4,138.00p 4,138.00p 4,100.00p 4,112.50p 5,342
18/11/2024 4,138.50p 4,140.81p 4,122.60p 4,127.00p 3,993
15/11/2024 4,202.00p 4,202.00p 4,142.38p 4,244.00p 19,993
14/11/2024 4,270.00p 4,279.26p 4,231.00p 4,244.00p 2,152
13/11/2024 4,255.50p 4,270.00p 4,255.50p 4,270.00p 9,948
12/11/2024 4,282.50p 4,298.89p 4,271.15p 4,278.50p 9,352
11/11/2024 4,307.00p 4,309.50p 4,300.58p 4,309.50p 1,085
08/11/2024 4,258.50p 4,284.50p 4,247.50p 4,284.50p 9,019
07/11/2024 4,250.00p 4,257.50p 4,220.50p 4,235.25p 11,026
06/11/2024 4,317.50p 4,353.35p 4,235.98p 4,247.25p 8,466
05/11/2024 4,228.50p 4,228.50p 4,192.27p 4,208.50p 1,857
04/11/2024 4,255.50p 4,265.50p 4,241.00p 4,241.00p 5,590
01/11/2024 4,253.00p 4,268.50p 4,249.58p 4,266.75p 4,171
31/10/2024 4,239.50p 4,275.75p 4,237.00p 4,275.75p 4,138
30/10/2024 4,268.50p 4,273.70p 4,203.50p 4,240.00p 11,854
29/10/2024 4,288.00p 4,305.48p 4,272.50p 4,272.50p 8,730
28/10/2024 4,306.50p 4,316.83p 4,286.93p 4,292.25p 18,766
25/10/2024 4,315.00p 4,318.73p 4,305.25p 4,305.25p 13,749
24/10/2024 4,355.00p 4,355.00p 4,327.25p 4,328.00p 14,758
23/10/2024 4,361.00p 4,361.00p 4,328.00p 4,328.00p 6,555
22/10/2024 4,350.00p 4,370.00p 4,337.20p 4,344.00p 5,425
21/10/2024 4,393.00p 4,401.83p 4,366.75p 4,366.75p 3,944
18/10/2024 4,371.00p 4,386.70p 4,367.00p 4,378.50p 3,682
17/10/2024 4,410.00p 4,420.50p 4,389.00p 4,389.00p 6,179
16/10/2024 4,388.00p 4,402.00p 4,384.36p 4,395.00p 13,852
15/10/2024 4,428.50p 4,443.24p 4,367.00p 4,387.50p 8,781
14/10/2024 4,401.00p 4,418.75p 4,394.50p 4,418.75p 11,097
11/10/2024 4,370.00p 4,391.00p 4,359.90p 4,389.00p 3,093
10/10/2024 4,366.00p 4,380.50p 4,359.50p 4,373.00p 11,984
09/10/2024 4,338.50p 4,350.33p 4,328.77p 4,349.50p 7,940
08/10/2024 4,319.50p 4,329.50p 4,302.00p 4,327.25p 3,970
07/10/2024 4,325.00p 4,335.50p 4,306.57p 4,330.00p 1,799
04/10/2024 4,312.50p 4,320.66p 4,294.04p 4,304.75p 7,345
03/10/2024 4,333.50p 4,364.00p 4,324.13p 4,325.00p 6,836
02/10/2024 4,300.50p 4,320.00p 4,295.00p 4,312.25p 3,901
01/10/2024 4,320.00p 4,328.65p 4,295.50p 4,319.75p 1,126
30/09/2024 4,297.50p 4,297.50p 4,275.50p 4,276.50p 11,375
27/09/2024 4,300.50p 4,313.50p 4,284.92p 4,308.75p 5,804
26/09/2024 4,310.00p 4,310.00p 4,281.50p 4,281.50p 3,362
25/09/2024 4,328.00p 4,328.00p 4,283.50p 4,299.00p 2,015
24/09/2024 4,326.50p 4,326.50p 4,295.00p 4,313.25p 3,628
23/09/2024 4,367.50p 4,367.50p 4,324.50p 4,330.00p 3,349
20/09/2024 4,390.00p 4,397.44p 4,360.25p 4,360.25p 3,238
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

Market data

Select a section