SPDR MSCI Europe Health Care UCITS ETF - HLTH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	201.35	201.25	201.25	201.4	201.1	112
August 14, 2025	198.84	199.48	199.48	199.48	198.84	163
August 13, 2025	196.58	198.44	198.44	198.44	196.58	1,572
August 12, 2025	195.1	195.1	195.1	195.1	195.1	0
August 11, 2025	194.62	194.62	194.62	194.62	194.62	0
August 08, 2025	193.48	193.89	193.89	194.56	193.48	702
August 07, 2025	190.12	193.11	193.11	193.22	190.12	451
August 06, 2025	195	190.78	190.78	195	190.78	418
August 05, 2025	196.3	195.99	195.99	196.32	195.72	4,100
August 04, 2025	194.56	195.92	195.92	195.92	193.94	1,222
August 01, 2025	194.38	193.23	193.23	194.68	193	645
July 31, 2025	200.25	197.68	197.68	200.25	197.68	714
July 30, 2025	200.75	200.95	200.95	201.05	200.7	226
July 29, 2025	206.3	201.1	201.1	206.3	200.5	1,442
July 28, 2025	206.75	204.6	204.6	206.75	204.4	653
July 25, 2025	205	204.23	204.23	205.35	204.23	1,235
July 24, 2025	204.95	204.95	204.95	204.95	204.95	67
July 23, 2025	201.85	202.95	202.95	202.95	201.8	1,006
July 22, 2025	196.3	197.9	197.9	197.9	196.3	18
July 21, 2025	197.54	196.83	196.83	198.5	196.34	84
July 18, 2025	199.26	198.38	198.38	199.26	198.16	3,077
July 17, 2025	200.5	199.6	199.6	200.85	199.02	828
July 16, 2025	200.15	200.33	200.33	201.7	199.92	1,313
July 15, 2025	202.9	200.53	200.53	202.9	200.35	102
July 14, 2025	201.65	202.23	202.23	202.23	201.65	23
July 11, 2025	204.5	201.25	201.25	204.5	201.25	104
July 10, 2025	206.55	206.3	206.3	206.55	206.3	72
July 09, 2025	202.06	202.53	202.53	202.55	202.06	313
July 08, 2025	199.48	201.53	201.53	201.55	198.9	1,029
July 07, 2025	200.75	200.23	200.23	201	200.23	145,654
July 04, 2025	199.42	202.1	202.1	203.05	199.32	20,317
July 03, 2025	202.4	199.91	199.91	202.5	198.9	16,759
July 02, 2025	201.65	201.98	201.98	202.14	201.65	735
July 01, 2025	200.55	202.25	202.25	202.25	199.96	836
June 30, 2025	200.85	200.03	200.03	200.85	199.94	928
June 27, 2025	202.2	201.05	201.05	202.3	200.3	761
June 26, 2025	201.06	200.18	200.18	201.06	199.82	10,753
June 25, 2025	201.62	200.2	200.2	201.62	200.15	1,745
June 24, 2025	202.77	202.75	202.75	202.77	202.75	3,419
June 23, 2025	202.25	201.23	201.23	202.3	201.23	447,490
June 20, 2025	204.25	202.28	202.28	204.25	202.28	28
June 19, 2025	201.95	203.93	203.93	203.93	201.95	4,801
June 18, 2025	203.39	203.45	203.45	203.9	203.35	36,817
June 17, 2025	206	205.28	205.28	206	205	845
June 16, 2025	208.62	208.05	208.05	208.65	208.05	500
June 13, 2025	212.9	211.03	211.03	213.05	211.03	281
June 12, 2025	213.38	213.18	213.18	213.4	213.05	200
June 11, 2025	213.15	212.18	212.18	213.2	212.18	2
June 10, 2025	212.85	212.85	212.85	212.85	212.85	0
June 09, 2025	209.9	210.28	210.28	210.28	209.85	115,224
June 06, 2025	210.5	210.5	210.5	210.5	210.5	0
June 05, 2025	208.15	208.5	208.5	208.5	208.15	2,836
June 04, 2025	208.1	208.1	208.1	208.1	208.1	0
June 03, 2025	206.2	205.95	205.95	206.55	205.95	73
June 02, 2025	207.44	206.83	206.83	207.44	206.35	25
May 30, 2025	204.1	206.9	206.9	206.9	204.1	331
May 29, 2025	203.98	203.98	203.98	203.98	203.98	0
May 28, 2025	204.65	204.23	204.23	204.65	204.23	30
May 27, 2025	205.9	206.4	206.4	207.55	205.9	85,182
May 23, 2025	205.94	203.58	203.58	205.94	201.68	627

SPDR MSCI Europe Health Care UCITS ETF (HLTH.L) LSE