Xtrackers MSCI World Health Care UCITS ETF (LON:XWHS)
London · Delayed Price · Currency is GBP 46.86
+0.47 (1.01%)
Last updated: Sep 22, 2026, 4:18 PM GMT
LON:XWHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 46.48 | 46.86 | 46.24 | 46.86 | 46.86 | 1.01% | 5,057 |
| Sep 21, 2026 | 46.23 | 46.42 | 46.09 | 46.39 | 46.39 | 0.52% | 13,458 |
| Sep 18, 2026 | 46.29 | 46.39 | 46.15 | 46.15 | 46.15 | -0.38% | 4,038 |
| Sep 17, 2026 | 46.08 | 46.32 | 45.98 | 46.32 | 46.32 | 0.95% | 3,814 |
| Sep 16, 2026 | 45.66 | 45.89 | 45.66 | 45.89 | 45.89 | 0.71% | 14,969 |
| Sep 15, 2026 | 45.67 | 45.62 | 45.56 | 45.56 | 45.56 | -0.09% | 1,052 |
| Sep 14, 2026 | 45.21 | 45.64 | 45.21 | 45.60 | 45.60 | 1.84% | 12,005 |
| Sep 11, 2026 | 45.15 | 45.31 | 44.78 | 44.78 | 44.78 | -0.51% | 23,564 |
| Sep 10, 2026 | 45.31 | 45.47 | 45.00 | 45.01 | 45.01 | -0.51% | 5,159 |
| Sep 9, 2026 | 45.27 | 45.45 | 45.14 | 45.24 | 45.24 | -0.29% | 12,893 |
| Sep 8, 2026 | 46.06 | 46.20 | 45.40 | 45.37 | 45.37 | -2.00% | 23,205 |
| Sep 7, 2026 | 46.35 | 46.39 | 46.27 | 46.30 | 46.30 | -1.01% | 7,023 |
| Sep 4, 2026 | 47.00 | 47.04 | 46.63 | 46.77 | 46.77 | -0.58% | 7,128 |
| Sep 3, 2026 | 47.19 | 47.45 | 46.89 | 47.04 | 47.04 | -0.11% | 5,367 |
| Sep 2, 2026 | 46.84 | 47.38 | 46.84 | 47.09 | 47.09 | 0.81% | 4,676 |
| Sep 1, 2026 | 46.35 | 47.09 | 46.30 | 46.71 | 46.71 | 0.42% | 17,544 |
| Aug 28, 2026 | 46.73 | 46.80 | 46.43 | 46.52 | 46.52 | -0.60% | 6,769 |
| Aug 27, 2026 | 46.85 | 47.05 | 46.59 | 46.80 | 46.80 | -0.67% | 15,450 |
| Aug 26, 2026 | 47.48 | 47.55 | 47.11 | 47.11 | 47.11 | -0.74% | 13,196 |
| Aug 25, 2026 | 47.21 | 47.46 | 47.13 | 47.46 | 47.46 | 0.94% | 8,591 |
| Aug 24, 2026 | 47.28 | 47.39 | 46.94 | 47.02 | 47.02 | -0.69% | 3,129 |
| Aug 21, 2026 | 46.62 | 47.45 | 46.49 | 47.35 | 47.35 | 0.12% | 117,699 |
| Aug 20, 2026 | 47.35 | 47.32 | 46.94 | 47.29 | 47.29 | 0.16% | 8,470 |
| Aug 19, 2026 | 46.29 | 47.55 | 46.37 | 47.22 | 47.22 | 1.80% | 11,459 |
| Aug 18, 2026 | 45.81 | 46.47 | 45.76 | 46.38 | 46.38 | 1.39% | 5,977 |
| Aug 17, 2026 | 45.47 | 45.77 | 45.38 | 45.75 | 45.75 | 0.20% | 7,096 |
| Aug 14, 2026 | 46.11 | 46.10 | 45.41 | 45.66 | 45.66 | -1.18% | 3,092 |
| Aug 13, 2026 | 46.23 | 46.36 | 46.18 | 46.20 | 46.20 | 0.20% | 5,005 |
| Aug 12, 2026 | 46.10 | 46.11 | 45.82 | 46.11 | 46.11 | 0.03% | 11,649 |
| Aug 11, 2026 | 46.31 | 46.60 | 46.10 | 46.10 | 46.10 | 0.03% | 5,682 |
| Aug 10, 2026 | 45.72 | 46.11 | 45.59 | 46.08 | 46.08 | 1.19% | 7,132 |
| Aug 7, 2026 | 45.50 | 45.80 | 45.24 | 45.54 | 45.54 | 0.74% | 7,459 |
| Aug 6, 2026 | 45.67 | 45.72 | 45.20 | 45.21 | 45.21 | 0.37% | 7,901 |
| Aug 5, 2026 | 44.81 | 45.54 | 44.78 | 45.04 | 45.04 | 0.76% | 11,778 |
| Aug 4, 2026 | 44.90 | 44.96 | 44.00 | 44.70 | 44.70 | 0.01% | 11,062 |
| Aug 3, 2026 | 44.98 | 45.36 | 44.55 | 44.70 | 44.70 | -0.36% | 12,422 |
| Jul 31, 2026 | 45.42 | 45.43 | 44.70 | 44.86 | 44.86 | -0.53% | 12,159 |
| Jul 30, 2026 | 46.29 | 46.42 | 45.06 | 45.10 | 45.10 | -3.81% | 30,837 |
| Jul 29, 2026 | 46.90 | 46.94 | 46.71 | 46.88 | 46.88 | 0.58% | 22,443 |
| Jul 28, 2026 | 46.23 | 46.98 | 45.79 | 46.61 | 46.61 | 1.49% | 10,825 |
| Jul 27, 2026 | 45.53 | 46.00 | 45.42 | 45.93 | 45.93 | 1.23% | 7,164 |
| Jul 24, 2026 | 45.17 | 45.44 | 45.13 | 45.37 | 45.37 | 0.53% | 2,701 |
| Jul 23, 2026 | 44.38 | 45.13 | 44.26 | 45.13 | 45.13 | 1.23% | 1,893 |
| Jul 22, 2026 | 44.63 | 44.83 | 44.50 | 44.58 | 44.58 | 0.18% | 4,679 |
| Jul 21, 2026 | 44.17 | 44.69 | 43.98 | 44.50 | 44.50 | -0.07% | 8,155 |
| Jul 20, 2026 | 44.58 | 44.67 | 44.48 | 44.53 | 44.53 | -1.06% | 26,994 |
| Jul 17, 2026 | 44.75 | 45.11 | 44.69 | 45.01 | 45.01 | 0.70% | 17,377 |
| Jul 16, 2026 | 43.83 | 44.76 | 43.78 | 44.69 | 44.69 | 1.48% | 6,279 |
| Jul 15, 2026 | 43.95 | 44.14 | 43.76 | 44.04 | 44.04 | -0.25% | 14,515 |
| Jul 14, 2026 | 44.77 | 44.79 | 44.12 | 44.15 | 44.15 | -1.64% | 14,960 |