Amundi MSCI World Health Care TR UCITS ETF (LON:HLTW)
London · Delayed Price · Currency is GBP · Price in USD 601.10
-2.80 (-0.46%)
Sep 23, 2026, 8:45 AM GMT
LON:HLTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 603.70 | 603.70 | 601.10 | 598.70 | 598.70 | -0.86% | 66 |
| Sep 22, 2026 | 596.80 | 596.80 | 596.80 | 603.90 | 603.90 | 0.95% | 6 |
| Sep 21, 2026 | 599.20 | 599.20 | 595.80 | 598.20 | 598.20 | 0.56% | 16 |
| Sep 18, 2026 | 598.00 | 598.80 | 596.40 | 594.85 | 594.85 | -0.34% | 143 |
| Sep 17, 2026 | 596.50 | 596.50 | 595.70 | 596.90 | 596.90 | 0.25% | 8 |
| Sep 16, 2026 | 595.80 | 595.80 | 595.80 | 595.40 | 595.40 | 0.30% | 25 |
| Sep 15, 2026 | 594.90 | 594.90 | 591.90 | 593.60 | 593.60 | -0.08% | 24 |
| Sep 14, 2026 | 589.20 | 592.50 | 592.50 | 594.10 | 594.10 | 1.46% | 14 |
| Sep 11, 2026 | 591.10 | 591.10 | 589.50 | 585.55 | 585.55 | -0.48% | 5 |
| Sep 10, 2026 | 593.40 | 593.40 | 593.40 | 588.35 | 588.35 | -0.60% | 5 |
| Sep 9, 2026 | 594.20 | 594.20 | 593.50 | 591.90 | 591.90 | -0.35% | 19 |
| Sep 8, 2026 | 602.30 | 602.30 | 594.80 | 594.00 | 594.00 | -1.82% | 124 |
| Sep 7, 2026 | 604.80 | 604.80 | 604.80 | 605.00 | 605.00 | -0.91% | 18 |
| Sep 4, 2026 | 613.40 | 615.10 | 611.50 | 610.55 | 610.55 | -0.74% | 414 |
| Sep 3, 2026 | 614.60 | 615.90 | 614.30 | 615.10 | 615.10 | 0.01% | 38 |
| Sep 2, 2026 | 610.40 | 611.80 | 610.40 | 615.05 | 615.05 | 0.82% | 28 |
| Sep 1, 2026 | 606.10 | 610.50 | 606.10 | 610.05 | 610.05 | 0.21% | 313 |
| Aug 28, 2026 | 612.70 | 613.50 | 612.70 | 608.75 | 608.75 | -0.97% | 9 |
| Aug 27, 2026 | 616.30 | 616.30 | 612.75 | 614.70 | 614.70 | -0.71% | 98 |
| Aug 26, 2026 | 619.10 | 619.10 | 619.10 | 619.10 | 619.10 | -0.94% | - |
| Aug 25, 2026 | 621.60 | 622.20 | 619.60 | 625.00 | 625.00 | 0.99% | 169 |
| Aug 24, 2026 | 622.00 | 623.60 | 620.70 | 618.85 | 618.85 | -0.63% | 56 |
| Aug 21, 2026 | 615.70 | 615.70 | 615.70 | 622.75 | 622.75 | 0.13% | 58 |
| Aug 20, 2026 | 621.66 | 621.66 | 621.66 | 621.95 | 621.95 | 0.23% | 10 |
| Aug 19, 2026 | 609.53 | 622.00 | 622.00 | 620.50 | 620.50 | 2.27% | 193 |
| Aug 18, 2026 | 601.60 | 603.00 | 600.10 | 606.70 | 606.70 | 1.30% | 8 |
| Aug 17, 2026 | 594.70 | 596.10 | 594.40 | 598.90 | 598.90 | 0.26% | 122 |
| Aug 14, 2026 | 600.64 | 600.50 | 600.50 | 597.35 | 597.35 | -0.80% | 687 |
| Aug 13, 2026 | 601.75 | 603.70 | 603.60 | 602.15 | 602.15 | 0.22% | 189 |
| Aug 12, 2026 | 601.90 | 601.90 | 598.00 | 600.85 | 600.85 | -0.16% | 183 |
| Aug 11, 2026 | 605.00 | 606.40 | 602.00 | 601.80 | 601.80 | -0.03% | 181 |
| Aug 10, 2026 | 597.20 | 600.70 | 597.20 | 602.00 | 602.00 | 1.38% | 63 |
| Aug 7, 2026 | 592.90 | 596.60 | 590.87 | 593.80 | 593.80 | 1.04% | 300 |
| Aug 6, 2026 | 592.00 | 592.00 | 591.20 | 587.70 | 587.70 | 0.40% | 51 |
| Aug 5, 2026 | 583.82 | 590.50 | 588.70 | 585.35 | 585.35 | 0.93% | 41 |
| Aug 4, 2026 | 582.10 | 582.20 | 581.00 | 579.95 | 579.95 | -0.08% | 127 |
| Aug 3, 2026 | 583.70 | 585.90 | 580.40 | 580.40 | 580.40 | -0.28% | 90 |
| Jul 31, 2026 | 584.60 | 584.60 | 584.60 | 582.05 | 582.05 | -0.48% | 9 |
| Jul 30, 2026 | 596.00 | 596.00 | 584.40 | 584.85 | 584.85 | -2.67% | 72 |
| Jul 29, 2026 | 601.10 | 601.70 | 599.90 | 600.90 | 600.90 | 0.36% | 89 |
| Jul 28, 2026 | 589.40 | 598.91 | 589.00 | 598.75 | 598.75 | 1.63% | 474 |
| Jul 27, 2026 | 583.70 | 590.10 | 583.70 | 589.15 | 589.15 | 0.80% | 423 |
| Jul 24, 2026 | 584.50 | 584.50 | 584.50 | 584.50 | 584.50 | 1.01% | 57 |
| Jul 23, 2026 | 574.00 | 578.70 | 569.80 | 578.65 | 578.65 | 0.68% | 1,597 |
| Jul 22, 2026 | 576.00 | 576.00 | 575.08 | 574.75 | 574.75 | 0.09% | 80 |
| Jul 21, 2026 | 568.64 | 568.64 | 568.64 | 574.25 | 574.25 | -0.40% | 7 |
| Jul 20, 2026 | 578.30 | 579.70 | 576.60 | 576.55 | 576.55 | -1.17% | 15 |
| Jul 17, 2026 | 582.60 | 582.60 | 581.09 | 583.35 | 583.35 | 0.45% | 24 |
| Jul 16, 2026 | 571.40 | 575.10 | 571.40 | 580.75 | 580.75 | 1.49% | 124 |
| Jul 15, 2026 | 571.70 | 571.70 | 571.70 | 572.25 | 572.25 | 0.44% | 9 |