Invesco S&P World Health Care ESG UCITS ETF (LON:WHCG)
London · Delayed Price · Currency is GBP · Price in GBX 524.25
+7.55 (1.46%)
Last updated: Sep 22, 2026, 2:34 PM GMT
LON:WHCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 520.40 | 520.40 | 517.00 | 524.25 | 524.25 | 1.46% | 3 |
| Sep 21, 2026 | 516.00 | 513.90 | 513.10 | 516.70 | 516.70 | 0.81% | 203 |
| Sep 18, 2026 | 516.20 | 513.40 | 513.20 | 512.55 | 512.55 | -0.24% | 41 |
| Sep 17, 2026 | 511.90 | 513.80 | 511.80 | 513.80 | 513.80 | 1.04% | 51 |
| Sep 16, 2026 | 503.10 | 509.20 | 507.70 | 508.50 | 508.50 | 0.58% | 61 |
| Sep 15, 2026 | 505.80 | 505.80 | 505.80 | 505.55 | 505.55 | 0.15% | 1 |
| Sep 14, 2026 | 500.40 | 500.40 | 500.40 | 504.80 | 504.80 | 2.00% | 27 |
| Sep 11, 2026 | 499.30 | 501.30 | 494.70 | 494.93 | 494.93 | -0.34% | 126 |
| Sep 10, 2026 | 500.00 | 500.50 | 497.45 | 496.60 | 496.60 | -0.41% | 444 |
| Sep 9, 2026 | 500.00 | 501.50 | 498.50 | 498.63 | 498.63 | -0.38% | 195 |
| Sep 8, 2026 | 506.80 | 510.60 | 502.30 | 500.55 | 500.55 | -2.25% | 447 |
| Sep 7, 2026 | 514.80 | 514.90 | 512.30 | 512.05 | 512.05 | -0.95% | 297 |
| Sep 4, 2026 | 519.90 | 522.30 | 515.80 | 516.95 | 516.95 | -0.54% | 89 |
| Sep 3, 2026 | 524.80 | 524.80 | 518.10 | 519.75 | 519.75 | -0.48% | 56 |
| Sep 2, 2026 | 521.20 | 521.50 | 521.50 | 522.25 | 522.25 | 0.73% | 22 |
| Sep 1, 2026 | 517.10 | 517.10 | 515.60 | 518.45 | 518.45 | 0.34% | 162 |
| Aug 28, 2026 | 520.30 | 520.40 | 517.90 | 516.70 | 516.70 | -0.89% | 87 |
| Aug 27, 2026 | 524.10 | 524.10 | 520.90 | 521.35 | 521.35 | -0.75% | 506 |
| Aug 26, 2026 | 529.70 | 530.90 | 526.00 | 525.30 | 525.30 | -1.08% | 910 |
| Aug 25, 2026 | 527.10 | 529.40 | 525.30 | 531.05 | 531.05 | 1.21% | 55 |
| Aug 24, 2026 | 530.10 | 530.10 | 530.10 | 524.70 | 524.70 | -1.12% | 46 |
| Aug 21, 2026 | 521.90 | 521.80 | 521.80 | 530.65 | 530.65 | 0.30% | 21 |
| Aug 20, 2026 | 530.60 | 530.60 | 526.00 | 529.05 | 529.05 | 0.35% | 311 |
| Aug 19, 2026 | 515.40 | 530.20 | 527.20 | 527.20 | 527.20 | 2.66% | 167 |
| Aug 18, 2026 | 507.50 | 515.20 | 506.50 | 513.55 | 513.55 | 1.50% | 50 |
| Aug 17, 2026 | 503.40 | 503.40 | 501.80 | 505.95 | 505.95 | 0.33% | 96 |
| Aug 14, 2026 | 510.70 | 510.70 | 507.50 | 504.30 | 504.30 | -1.36% | 70 |
| Aug 13, 2026 | 513.10 | 511.20 | 511.20 | 511.25 | 511.25 | 0.40% | 26 |
| Aug 12, 2026 | 508.40 | 509.80 | 505.90 | 509.20 | 509.20 | 0.10% | 150 |
| Aug 11, 2026 | 509.60 | 513.00 | 508.70 | 508.70 | 508.70 | 0.14% | 709 |
| Aug 10, 2026 | 505.60 | 507.70 | 505.40 | 508.00 | 508.00 | 1.22% | 433 |
| Aug 7, 2026 | 504.60 | 504.60 | 499.50 | 501.90 | 501.90 | 0.41% | 27 |
| Aug 6, 2026 | 504.20 | 504.20 | 501.70 | 499.88 | 499.88 | 0.66% | 104 |
| Aug 5, 2026 | 495.10 | 502.10 | 494.85 | 496.60 | 496.60 | 0.91% | 183 |
| Aug 4, 2026 | 496.20 | 496.20 | 491.65 | 492.13 | 492.13 | 0.04% | 8 |
| Aug 3, 2026 | 499.05 | 499.05 | 493.10 | 491.95 | 491.95 | -0.74% | 15,838 |
| Jul 31, 2026 | 498.60 | 502.00 | 494.50 | 495.63 | 495.63 | -0.48% | 31 |
| Jul 30, 2026 | 504.80 | 513.70 | 499.75 | 498.00 | 498.00 | -3.76% | 519 |
| Jul 29, 2026 | 519.30 | 519.40 | 517.70 | 517.45 | 517.45 | 0.39% | 6 |
| Jul 28, 2026 | 507.60 | 516.60 | 507.60 | 515.45 | 515.45 | 1.74% | 9 |
| Jul 27, 2026 | 502.90 | 505.70 | 501.10 | 506.65 | 506.65 | 1.04% | 44 |
| Jul 24, 2026 | 501.10 | 500.30 | 500.30 | 501.45 | 501.45 | 0.68% | 231 |
| Jul 23, 2026 | 498.05 | 498.05 | 487.35 | 498.05 | 498.05 | 1.49% | 84 |
| Jul 22, 2026 | 490.90 | 492.35 | 489.70 | 490.75 | 490.75 | 0.15% | 21,446 |
| Jul 21, 2026 | 487.40 | 488.80 | 484.90 | 490.03 | 490.03 | -0.25% | 132 |
| Jul 20, 2026 | 492.20 | 493.55 | 491.95 | 491.28 | 491.28 | -1.17% | 33,407 |
| Jul 17, 2026 | 493.80 | 493.00 | 493.00 | 497.08 | 497.08 | 1.14% | 73 |
| Jul 16, 2026 | 478.80 | 481.70 | 478.80 | 491.48 | 491.48 | 2.32% | 2,191 |
| Jul 15, 2026 | 477.55 | 480.25 | 477.50 | 480.35 | 480.35 | -0.11% | 157 |
| Jul 14, 2026 | 489.45 | 489.75 | 480.70 | 480.90 | 480.90 | -1.80% | 10,797 |