Advertisement
U.S. markets open in 2 hours 13 minutes
S&P Futures
6,016.75 +29.75 (+0.50%) Dow Futures
44,692.00 +297.00 (+0.67%) Nasdaq Futures
20,965.00 +115.25 (+0.55%) Russell 2000 Futures
2,439.40 +25.80 (+1.07%) Crude Oil
71.13 -0.11 (-0.15%) Gold
2,687.20 -25.00 (-0.92%)
Abrdn World Healthcare Fund (THW)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 11.93 | 11.99 | 11.80 | 11.82 | 11.82 | 170,300 |
| Nov 21, 2024 | 11.85 | 12.06 | 11.85 | 11.95 | 11.95 | 172,500 |
| Nov 21, 2024 | 0.117 Dividend | |||||
| Nov 20, 2024 | 12.01 | 12.01 | 11.85 | 11.97 | 11.85 | 197,800 |
| Nov 19, 2024 | 11.73 | 11.88 | 11.66 | 11.87 | 11.75 | 217,000 |
| Nov 18, 2024 | 11.60 | 11.78 | 11.59 | 11.78 | 11.66 | 276,000 |
| Nov 15, 2024 | 11.73 | 11.74 | 11.50 | 11.54 | 11.43 | 262,100 |
| Nov 14, 2024 | 12.08 | 12.16 | 11.86 | 11.88 | 11.76 | 194,700 |
| Nov 13, 2024 | 12.30 | 12.38 | 12.08 | 12.13 | 12.01 | 164,200 |
| Nov 12, 2024 | 12.40 | 12.44 | 12.25 | 12.30 | 12.18 | 129,700 |
| Nov 11, 2024 | 12.33 | 12.43 | 12.32 | 12.41 | 12.29 | 137,800 |
| Nov 08, 2024 | 12.27 | 12.37 | 12.27 | 12.31 | 12.19 | 115,400 |
| Nov 07, 2024 | 12.24 | 12.34 | 12.22 | 12.25 | 12.13 | 300,100 |
| Nov 06, 2024 | 12.50 | 12.50 | 12.15 | 12.23 | 12.11 | 207,300 |
| Nov 05, 2024 | 12.33 | 12.35 | 12.30 | 12.34 | 12.22 | 118,800 |
| Nov 04, 2024 | 12.35 | 12.42 | 12.16 | 12.30 | 12.18 | 218,900 |
| Nov 01, 2024 | 12.30 | 12.40 | 12.28 | 12.32 | 12.20 | 85,700 |
| Oct 31, 2024 | 12.45 | 12.48 | 12.30 | 12.35 | 12.23 | 130,700 |
| Oct 30, 2024 | 12.47 | 12.49 | 12.31 | 12.45 | 12.33 | 125,600 |
| Oct 29, 2024 | 12.52 | 12.59 | 12.47 | 12.47 | 12.35 | 109,200 |
| Oct 28, 2024 | 12.62 | 12.64 | 12.56 | 12.57 | 12.45 | 86,800 |
| Oct 25, 2024 | 12.70 | 12.70 | 12.60 | 12.61 | 12.49 | 76,600 |
| Oct 24, 2024 | 13.04 | 13.04 | 12.65 | 12.66 | 12.54 | 124,900 |
| Oct 24, 2024 | 0.117 Dividend | |||||
| Oct 23, 2024 | 13.06 | 13.12 | 12.80 | 12.87 | 12.63 | 186,400 |
| Oct 22, 2024 | 13.05 | 13.10 | 12.97 | 13.05 | 12.80 | 71,000 |
| Oct 21, 2024 | 13.09 | 13.10 | 12.94 | 13.04 | 12.80 | 181,600 |
| Oct 18, 2024 | 13.04 | 13.05 | 12.90 | 13.04 | 12.80 | 253,400 |
| Oct 17, 2024 | 12.94 | 13.01 | 12.90 | 12.94 | 12.70 | 79,700 |
| Oct 16, 2024 | 12.92 | 12.99 | 12.91 | 12.97 | 12.73 | 74,500 |
| Oct 15, 2024 | 13.06 | 13.06 | 12.91 | 12.92 | 12.68 | 77,100 |
| Oct 14, 2024 | 12.97 | 13.05 | 12.94 | 13.01 | 12.77 | 99,400 |
| Oct 11, 2024 | 12.92 | 13.03 | 12.90 | 12.94 | 12.70 | 78,200 |
| Oct 10, 2024 | 12.97 | 12.99 | 12.92 | 12.94 | 12.70 | 69,300 |
| Oct 09, 2024 | 13.11 | 13.16 | 12.83 | 12.97 | 12.73 | 320,600 |
| Oct 08, 2024 | 13.25 | 13.33 | 13.14 | 13.17 | 12.92 | 67,900 |
| Oct 07, 2024 | 13.29 | 13.45 | 13.19 | 13.20 | 12.95 | 106,500 |
| Oct 04, 2024 | 13.11 | 13.48 | 13.11 | 13.33 | 13.08 | 194,900 |
| Oct 03, 2024 | 13.15 | 13.23 | 13.07 | 13.14 | 12.90 | 47,800 |
| Oct 02, 2024 | 13.22 | 13.27 | 13.12 | 13.22 | 12.97 | 55,200 |
| Oct 01, 2024 | 13.32 | 13.32 | 13.15 | 13.21 | 12.96 | 95,000 |
| Sep 30, 2024 | 13.11 | 13.30 | 13.10 | 13.27 | 13.02 | 111,500 |
| Sep 27, 2024 | 13.05 | 13.09 | 13.00 | 13.08 | 12.83 | 71,700 |
| Sep 26, 2024 | 13.02 | 13.05 | 12.92 | 13.03 | 12.79 | 147,300 |
| Sep 25, 2024 | 13.12 | 13.20 | 12.94 | 12.94 | 12.70 | 107,500 |
| Sep 24, 2024 | 13.18 | 13.20 | 13.08 | 13.19 | 12.94 | 95,200 |
| Sep 23, 2024 | 13.25 | 13.29 | 13.08 | 13.23 | 12.98 | 146,900 |
| Sep 23, 2024 | 0.117 Dividend | |||||
| Sep 20, 2024 | 13.38 | 13.38 | 13.25 | 13.35 | 12.98 | 145,400 |
| Sep 19, 2024 | 13.36 | 13.40 | 13.30 | 13.33 | 12.97 | 104,400 |
| Sep 18, 2024 | 13.30 | 13.32 | 13.24 | 13.29 | 12.93 | 91,400 |
| Sep 17, 2024 | 13.39 | 13.39 | 13.23 | 13.27 | 12.90 | 84,300 |
| Sep 16, 2024 | 13.27 | 13.40 | 13.27 | 13.37 | 13.00 | 88,000 |
| Sep 13, 2024 | 13.22 | 13.30 | 13.22 | 13.26 | 12.90 | 100,800 |
| Sep 12, 2024 | 13.17 | 13.24 | 13.15 | 13.24 | 12.88 | 47,600 |
| Sep 11, 2024 | 13.20 | 13.20 | 13.05 | 13.17 | 12.81 | 50,600 |
| Sep 10, 2024 | 13.11 | 13.18 | 13.10 | 13.18 | 12.81 | 38,100 |
| Sep 09, 2024 | 13.10 | 13.22 | 13.07 | 13.10 | 12.74 | 97,200 |
| Sep 06, 2024 | 13.07 | 13.17 | 13.04 | 13.08 | 12.72 | 93,200 |
| Sep 05, 2024 | 13.17 | 13.17 | 13.04 | 13.08 | 12.72 | 92,200 |
| Sep 04, 2024 | 13.13 | 13.25 | 13.13 | 13.16 | 12.80 | 66,100 |
| Sep 03, 2024 | 13.10 | 13.22 | 13.06 | 13.13 | 12.77 | 167,600 |
| Aug 30, 2024 | 13.27 | 13.32 | 13.22 | 13.29 | 12.93 | 112,600 |
| Aug 29, 2024 | 13.20 | 13.25 | 13.13 | 13.23 | 12.87 | 80,700 |
| Aug 28, 2024 | 13.23 | 13.24 | 13.10 | 13.14 | 12.78 | 78,300 |
| Aug 27, 2024 | 13.18 | 13.19 | 13.11 | 13.17 | 12.81 | 40,700 |
| Aug 26, 2024 | 13.12 | 13.24 | 13.10 | 13.16 | 12.80 | 105,300 |
| Aug 23, 2024 | 13.09 | 13.21 | 13.04 | 13.20 | 12.84 | 85,700 |
| Aug 23, 2024 | 0.117 Dividend | |||||
| Aug 22, 2024 | 13.26 | 13.28 | 13.17 | 13.22 | 12.74 | 84,800 |
| Aug 21, 2024 | 13.18 | 13.25 | 13.14 | 13.20 | 12.73 | 57,400 |
| Aug 20, 2024 | 13.25 | 13.28 | 13.05 | 13.17 | 12.70 | 114,600 |
| Aug 19, 2024 | 13.16 | 13.20 | 13.09 | 13.19 | 12.72 | 104,600 |
| Aug 16, 2024 | 12.99 | 13.19 | 12.99 | 13.16 | 12.69 | 114,100 |
| Aug 15, 2024 | 13.04 | 13.10 | 13.00 | 13.05 | 12.58 | 53,800 |
| Aug 14, 2024 | 12.96 | 13.05 | 12.94 | 12.98 | 12.51 | 46,300 |
| Aug 13, 2024 | 12.83 | 12.98 | 12.81 | 12.93 | 12.46 | 92,300 |
| Aug 12, 2024 | 12.94 | 13.05 | 12.77 | 12.82 | 12.36 | 147,900 |
| Aug 09, 2024 | 12.99 | 13.05 | 12.81 | 13.00 | 12.53 | 64,400 |
| Aug 08, 2024 | 12.94 | 13.04 | 12.90 | 12.98 | 12.51 | 50,900 |
| Aug 07, 2024 | 12.99 | 13.09 | 12.74 | 12.78 | 12.32 | 78,800 |
| Aug 06, 2024 | 12.60 | 13.15 | 12.60 | 12.87 | 12.41 | 98,700 |
| Aug 05, 2024 | 12.87 | 12.92 | 12.61 | 12.66 | 12.20 | 183,300 |
| Aug 02, 2024 | 13.22 | 13.26 | 13.11 | 13.15 | 12.68 | 73,700 |
| Aug 01, 2024 | 13.14 | 13.34 | 13.14 | 13.26 | 12.78 | 104,200 |
| Jul 31, 2024 | 13.29 | 13.29 | 13.03 | 13.18 | 12.71 | 128,400 |
| Jul 30, 2024 | 12.97 | 13.18 | 12.97 | 13.18 | 12.71 | 84,800 |
| Jul 29, 2024 | 13.00 | 13.05 | 12.93 | 12.99 | 12.52 | 79,000 |
| Jul 26, 2024 | 13.02 | 13.10 | 12.90 | 13.01 | 12.54 | 139,400 |
| Jul 25, 2024 | 13.00 | 13.09 | 12.93 | 12.95 | 12.48 | 84,600 |
| Jul 24, 2024 | 13.09 | 13.23 | 13.00 | 13.01 | 12.54 | 90,400 |
| Jul 24, 2024 | 0.117 Dividend | |||||
| Jul 23, 2024 | 13.19 | 13.36 | 13.17 | 13.28 | 12.69 | 112,200 |
| Jul 22, 2024 | 13.18 | 13.32 | 13.18 | 13.21 | 12.63 | 85,400 |
| Jul 19, 2024 | 13.03 | 13.15 | 13.03 | 13.15 | 12.57 | 58,000 |
| Jul 18, 2024 | 13.23 | 13.30 | 13.04 | 13.05 | 12.47 | 95,400 |
| Jul 17, 2024 | 13.23 | 13.23 | 13.12 | 13.16 | 12.57 | 92,100 |
| Jul 16, 2024 | 13.27 | 13.32 | 13.21 | 13.23 | 12.64 | 146,000 |
| Jul 15, 2024 | 13.30 | 13.34 | 13.25 | 13.29 | 12.70 | 104,100 |
| Jul 12, 2024 | 13.25 | 13.34 | 13.23 | 13.31 | 12.72 | 72,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.