ABRDN World Healthcare Fund

THW
🏛️ usa →
12.23
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.96 11.96 11.96 11.96 2.3K
09:36 11.92 11.99 11.92 11.99 0.8K
09:37 12.01 12.01 12.01 12.00 0.4K
09:39 11.93 12.00 11.93 12.00 0.6K
09:43 11.97 11.97 11.97 11.97 0.4K
09:47 12.00 12.00 12.00 12.00 0.4K
09:51 12.00 12.00 12.00 12.00 0.2K
09:57 11.99 12.00 11.99 12.00 0.2K
09:58 11.97 12.00 11.97 12.00 1.1K
10:02 11.97 12.00 11.97 12.00 3.2K
10:03 11.97 11.97 11.97 11.97 1.6K
10:04 12.00 12.00 11.99 11.99 0.7K
10:06 12.00 12.00 12.00 12.00 0.5K
10:07 11.99 12.00 11.97 11.98 5.7K
10:08 11.96 11.96 11.96 11.96 0.2K
10:10 11.96 11.96 11.96 11.96 0.4K
10:14 11.96 11.96 11.96 11.96 0.1K
10:18 11.96 11.96 11.96 11.96 0.7K
10:22 11.98 11.98 11.96 11.96 1.1K
10:23 11.96 11.98 11.96 11.98 3.4K
10:24 11.96 11.96 11.96 11.96 1.5K
10:25 11.96 11.97 11.96 11.97 2.9K
10:28 11.95 11.98 11.95 11.98 0.4K
10:33 11.97 11.98 11.97 11.98 0.4K
10:35 11.97 11.97 11.97 11.97 2.4K
10:41 11.98 11.98 11.98 11.98 0.2K
10:43 11.99 11.99 11.99 11.99 0.3K
10:51 11.99 11.99 11.99 11.99 0.1K
10:54 11.99 11.99 11.99 11.99 0.3K
11:02 11.99 11.99 11.99 11.99 0.1K
11:03 11.99 11.99 11.99 11.99 0.2K
11:06 11.96 11.96 11.96 11.96 0.5K
11:10 11.99 11.99 11.99 11.99 0.3K
11:13 11.97 11.97 11.97 11.97 0.3K
11:14 11.99 11.99 11.99 11.99 0.9K
11:15 11.99 11.99 11.99 11.99 0.5K
11:16 11.98 11.98 11.98 11.98 0.7K
11:18 11.99 11.99 11.99 11.99 0.2K
11:20 12.00 12.00 12.00 12.00 0.4K
11:24 11.99 11.99 11.99 11.99 0.2K
11:25 11.99 11.99 11.99 11.99 2.1K
11:30 12.04 12.04 12.04 12.04 1.1K
11:31 12.04 12.04 12.04 12.04 0.2K
11:35 12.02 12.02 12.02 12.02 0.2K
11:37 12.02 12.02 12.02 12.02 0.3K
11:38 12.01 12.01 12.01 12.01 1.5K
11:39 12.02 12.02 12.02 12.02 0.4K
11:42 12.01 12.01 12.01 12.01 2.9K
11:44 12.00 12.00 12.00 12.00 0.2K
11:47 12.02 12.02 12.02 12.02 0.2K
11:53 12.02 12.02 12.02 12.02 3.2K
12:01 12.02 12.02 12.01 12.01 2.4K
12:05 12.02 12.02 12.02 12.02 0.3K
12:07 12.01 12.01 12.01 12.01 0.8K
12:30 12.01 12.01 12.01 12.01 0.8K
12:37 12.00 12.00 12.00 12.00 0.7K
12:39 12.01 12.01 12.01 12.01 0.4K
12:46 12.01 12.01 12.01 12.01 1.1K
12:47 12.01 12.01 12.00 12.00 2.1K
12:50 12.01 12.01 12.00 12.00 0.2K
12:57 12.01 12.01 12.01 12.01 1.7K
12:58 12.01 12.01 12.01 12.01 11.5K
13:27 12.01 12.01 12.01 12.01 2.0K
13:28 12.01 12.01 12.01 12.01 1.4K
13:29 12.00 12.00 12.00 12.00 0.5K
13:32 12.01 12.01 12.01 12.01 0.7K
13:34 12.01 12.01 12.01 12.01 1.2K
13:49 12.00 12.00 12.00 12.00 1.4K
13:55 12.01 12.01 12.01 12.01 0.1K
14:07 12.01 12.01 12.01 12.01 0.6K
14:09 12.05 12.05 12.05 12.05 8.3K
14:14 12.07 12.07 12.07 12.07 0.6K
14:16 12.05 12.05 12.05 12.05 0.6K
14:22 12.02 12.02 12.02 12.02 0.4K
14:44 12.05 12.06 12.04 12.04 1.7K
14:46 12.05 12.05 12.05 12.05 0.5K
14:52 12.05 12.07 12.05 12.07 0.3K
14:57 12.06 12.06 12.06 12.06 0.1K
14:58 12.04 12.04 12.04 12.04 0.2K
15:01 12.07 12.07 12.05 12.05 0.5K
15:02 12.05 12.05 12.05 12.05 1.1K
15:07 12.05 12.05 12.05 12.05 0.9K
15:08 12.07 12.07 12.07 12.07 0.2K
15:11 12.07 12.07 12.07 12.07 1.1K
15:15 12.06 12.07 12.06 12.07 6.6K
15:17 12.07 12.07 12.06 12.06 1.5K
15:22 12.08 12.08 12.08 12.08 0.4K
15:23 12.07 12.07 12.07 12.07 0.4K
15:24 12.08 12.08 12.08 12.08 1.6K
15:26 12.07 12.07 12.07 12.07 2.3K
15:29 12.07 12.07 12.07 12.07 0.3K
15:33 12.07 12.07 12.07 12.07 0.3K
15:36 12.06 12.06 12.06 12.06 0.8K
15:50 12.08 12.09 12.08 12.09 1.1K
15:51 12.09 12.09 12.09 12.09 0.4K
15:52 12.09 12.09 12.08 12.08 3.3K
15:53 12.08 12.08 12.08 12.08 0.3K
15:54 12.08 12.08 12.08 12.08 0.3K
15:57 12.09 12.09 12.08 12.08 2.0K
15:58 12.09 12.09 12.08 12.08 2.1K
15:59 12.09 12.09 12.07 12.09 2.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 12.09 12.23 12.04 12.23 0.1M
2025-09-26 11.96 12.09 11.92 12.09 0.1M
2025-09-25 12.02 12.02 11.79 11.85 0.1M
2025-09-24 11.90 12.05 11.87 11.95 0.2M
2025-09-23 11.80 11.99 11.80 11.90 0.1M
2025-09-22 11.93 12.01 11.90 11.96 0.1M
2025-09-19 11.97 12.03 11.90 11.96 0.1M
2025-09-18 11.77 11.91 11.77 11.87 0.1M
2025-09-17 11.76 11.86 11.76 11.77 0.1M
2025-09-16 11.81 11.87 11.74 11.77 0.1M
2025-09-15 11.89 11.95 11.77 11.81 0.2M
2025-09-12 12.05 12.13 11.85 11.89 0.1M
2025-09-11 12.01 12.08 12.00 12.06 0.1M
2025-09-10 12.07 12.10 11.95 12.00 0.1M
2025-09-09 12.09 12.12 12.03 12.07 0.1M
2025-09-08 12.07 12.08 11.98 12.08 0.1M
2025-09-05 11.96 12.08 11.94 12.01 0.1M
2025-09-04 11.98 11.98 11.87 11.92 0.1M
2025-09-03 11.85 11.98 11.78 11.98 0.3M
2025-09-02 11.77 11.87 11.73 11.87 0.2M
2025-08-29 11.69 11.83 11.67 11.78 0.1M
2025-08-28 11.68 11.72 11.62 11.69 0.1M
2025-08-27 11.62 11.78 11.62 11.71 0.2M
2025-08-26 11.51 11.62 11.46 11.61 0.1M
2025-08-25 11.60 11.63 11.46 11.49 0.1M
2025-08-22 11.61 11.64 11.48 11.59 0.1M
2025-08-21 11.53 11.65 11.49 11.61 0.2M
2025-08-20 11.46 11.57 11.44 11.53 0.1M
2025-08-19 11.50 11.54 11.44 11.44 0.1M
2025-08-18 11.32 11.51 11.32 11.49 0.2M
2025-08-15 11.08 11.34 11.08 11.29 0.2M
2025-08-14 11.02 11.10 10.95 11.07 0.1M
2025-08-13 10.85 11.08 10.84 11.05 0.1M
2025-08-12 10.77 10.89 10.75 10.85 0.1M
2025-08-11 10.82 10.86 10.76 10.77 0.1M
2025-08-08 10.76 10.87 10.71 10.80 0.1M
2025-08-07 10.66 10.75 10.60 10.66 0.1M
2025-08-06 10.77 10.84 10.65 10.69 0.1M
2025-08-05 10.91 10.95 10.77 10.85 0.1M
2025-08-04 10.83 10.94 10.77 10.90 0.1M
2025-08-01 10.75 10.90 10.67 10.84 0.2M
2025-07-31 11.01 11.05 10.73 10.75 0.1M
2025-07-30 10.99 11.11 10.94 11.00 0.1M
2025-07-29 11.09 11.09 10.98 10.99 0.2M
2025-07-28 11.19 11.30 11.11 11.13 0.2M
2025-07-25 11.21 11.30 11.15 11.22 0.3M
2025-07-24 10.85 11.30 10.70 11.22 0.9M
2025-07-23 10.43 10.65 10.41 10.63 0.4M
2025-07-22 10.17 10.39 10.17 10.39 0.1M
2025-07-21 10.33 10.37 10.14 10.16 0.3M
2025-07-18 10.22 10.45 10.13 10.45 0.5M
2025-07-17 10.25 10.27 10.16 10.24 0.2M
2025-07-16 10.27 10.32 10.22 10.25 0.2M
2025-07-15 10.33 10.37 10.15 10.19 0.2M
2025-07-14 10.32 10.37 10.27 10.32 0.2M
2025-07-11 10.42 10.43 10.35 10.38 0.2M
2025-07-10 10.43 10.55 10.38 10.49 0.1M
2025-07-09 10.41 10.44 10.35 10.44 0.1M
2025-07-08 10.34 10.43 10.33 10.38 0.1M
2025-07-07 10.39 10.43 10.29 10.29 0.1M
2025-07-03 10.44 10.49 10.43 10.47 0.1M
2025-07-02 10.47 10.51 10.38 10.38 0.1M
2025-07-01 10.25 10.50 10.25 10.48 0.2M
2025-06-30 10.30 10.34 10.24 10.26 0.2M
2025-06-27 10.25 10.33 10.21 10.27 0.2M
2025-06-26 10.28 10.40 10.23 10.23 0.1M
2025-06-25 10.25 10.33 10.20 10.32 0.1M
2025-06-24 10.14 10.29 10.13 10.25 0.2M
2025-06-23 10.13 10.24 10.10 10.14 0.2M
2025-06-20 10.34 10.36 10.23 10.24 0.1M
2025-06-18 10.50 10.53 10.31 10.34 0.1M
2025-06-17 10.59 10.60 10.47 10.49 0.1M
2025-06-16 10.70 10.76 10.57 10.59 0.2M
2025-06-13 10.75 10.77 10.66 10.69 0.1M
2025-06-12 10.61 10.79 10.61 10.79 0.1M
2025-06-11 10.76 10.77 10.66 10.66 0.1M
2025-06-10 10.58 10.72 10.58 10.69 0.1M
2025-06-09 10.50 10.60 10.50 10.55 0.1M
2025-06-06 10.49 10.56 10.43 10.55 0.1M
2025-06-05 10.45 10.50 10.42 10.44 0.1M
2025-06-04 10.44 10.51 10.42 10.43 0.1M
2025-06-03 10.38 10.48 10.37 10.47 0.1M
2025-06-02 10.33 10.40 10.24 10.35 0.2M
2025-05-30 10.33 10.34 10.21 10.32 0.2M
2025-05-29 10.25 10.29 10.20 10.28 0.2M
2025-05-28 10.19 10.26 10.17 10.17 0.2M
2025-05-27 10.22 10.27 10.17 10.17 0.5M
2025-05-23 10.17 10.25 10.13 10.25 0.1M
2025-05-22 10.30 10.43 10.10 10.17 0.2M
2025-05-21 10.70 10.70 10.43 10.43 0.1M
2025-05-20 10.56 10.67 10.56 10.67 0.1M
2025-05-19 10.38 10.60 10.38 10.52 0.1M
2025-05-16 10.26 10.44 10.22 10.39 0.3M
2025-05-15 10.13 10.28 10.10 10.23 0.2M
2025-05-14 10.42 10.50 10.20 10.25 0.2M
2025-05-13 10.54 10.57 10.38 10.40 0.2M
2025-05-12 10.60 10.80 10.52 10.63 0.2M
2025-05-09 10.57 10.66 10.48 10.48 0.1M
2025-05-08 10.63 10.63 10.51 10.52 0.1M
2025-05-07 10.60 10.68 10.52 10.62 0.1M
2025-05-06 10.89 10.92 10.58 10.60 0.1M
2025-05-05 10.90 10.98 10.89 10.98 0.1M
2025-05-02 10.93 10.96 10.84 10.86 0.1M
2025-05-01 10.97 10.97 10.83 10.87 0.1M
2025-04-30 10.90 10.97 10.81 10.95 0.1M
2025-04-29 10.70 10.90 10.68 10.87 0.1M
2025-04-28 10.65 10.69 10.63 10.69 0.1M
2025-04-25 10.64 10.67 10.53 10.63 0.1M
2025-04-24 10.56 10.65 10.48 10.62 0.1M
2025-04-23 10.46 10.72 10.45 10.52 0.2M
2025-04-22 10.40 10.54 10.38 10.44 0.2M
2025-04-21 10.51 10.61 10.38 10.40 0.2M
2025-04-17 10.56 10.68 10.54 10.54 0.1M
2025-04-16 10.63 10.71 10.54 10.55 0.1M
2025-04-15 10.63 10.68 10.59 10.60 0.1M
2025-04-14 10.52 10.65 10.40 10.57 0.1M
2025-04-11 10.10 10.40 10.10 10.38 0.1M
2025-04-10 10.38 10.43 10.00 10.12 0.1M
2025-04-09 9.95 10.43 9.83 10.43 0.3M
2025-04-08 10.47 10.51 10.00 10.05 0.2M
2025-04-07 10.07 10.40 9.80 10.16 0.4M
2025-04-04 11.15 11.28 10.58 10.69 0.3M
2025-04-03 11.11 11.33 11.11 11.26 0.1M
2025-04-02 11.28 11.31 11.23 11.27 0.1M
2025-04-01 11.42 11.43 11.31 11.31 0.1M
2025-03-31 11.50 11.53 11.40 11.53 0.2M
2025-03-28 11.59 11.60 11.50 11.56 0.1M
2025-03-27 11.56 11.63 11.55 11.56 0.1M
2025-03-26 11.68 11.70 11.56 11.58 0.1M
2025-03-25 11.84 11.97 11.71 11.74 0.1M
2025-03-24 11.99 12.03 11.90 11.99 0.1M
2025-03-21 11.85 11.97 11.80 11.89 0.1M
2025-03-20 11.88 11.95 11.86 11.88 0.1M
2025-03-19 11.97 12.01 11.87 11.93 0.1M
2025-03-18 11.88 11.93 11.81 11.92 0.1M
2025-03-17 11.70 11.86 11.70 11.85 0.1M
2025-03-14 11.66 11.72 11.59 11.70 0.1M
2025-03-13 11.65 11.71 11.61 11.61 0.1M
2025-03-12 11.68 11.80 11.65 11.65 0.1M
2025-03-11 11.91 11.91 11.55 11.69 0.2M
2025-03-10 11.99 12.11 11.90 11.90 0.1M
2025-03-07 11.99 12.14 11.94 12.05 0.1M
2025-03-06 12.03 12.09 11.95 12.01 0.1M
2025-03-05 11.96 12.08 11.96 12.06 0.1M
2025-03-04 12.00 12.09 11.97 12.00 0.1M
2025-03-03 12.10 12.17 12.05 12.08 0.2M
2025-02-28 11.98 12.07 11.93 12.07 0.1M
2025-02-27 11.95 12.03 11.89 11.93 0.1M
2025-02-26 12.01 12.05 11.95 11.99 0.1M
2025-02-25 11.92 12.06 11.90 11.98 0.2M
2025-02-24 12.00 12.00 11.90 11.92 0.2M
2025-02-21 11.85 12.05 11.85 12.00 0.2M
2025-02-20 12.18 12.20 12.00 12.05 0.1M
2025-02-19 11.93 12.20 11.93 12.20 0.2M
2025-02-18 11.85 12.00 11.85 11.94 0.2M
2025-02-14 11.87 12.03 11.86 11.87 0.1M
2025-02-13 11.85 11.93 11.83 11.87 0.1M
2025-02-12 11.81 11.94 11.81 11.85 0.1M
2025-02-11 11.91 11.94 11.85 11.92 0.1M
2025-02-10 11.93 11.98 11.88 11.91 0.1M
2025-02-07 11.96 12.05 11.93 11.93 0.1M
2025-02-06 12.00 12.00 11.96 11.97 0.1M
2025-02-05 11.98 12.01 11.92 11.98 0.1M
2025-02-04 12.06 12.07 11.99 12.00 0.1M
2025-02-03 12.01 12.07 11.95 12.04 0.1M
2025-01-31 12.09 12.16 12.03 12.06 0.1M
2025-01-30 11.92 12.00 11.89 11.98 0.1M
2025-01-29 11.98 12.00 11.88 11.96 0.1M
2025-01-28 12.00 12.02 11.93 12.00 0.1M
2025-01-27 11.92 11.99 11.88 11.95 0.2M
2025-01-24 11.73 11.97 11.73 11.94 0.2M
2025-01-23 11.88 11.92 11.74 11.92 0.2M
2025-01-22 11.84 11.87 11.78 11.82 0.2M
2025-01-21 11.70 11.84 11.68 11.84 0.2M
2025-01-17 11.62 11.69 11.60 11.68 1.5M
2025-01-16 11.52 11.65 11.51 11.61 0.3M
2025-01-15 11.51 11.53 11.39 11.51 0.4M
2025-01-14 11.45 11.50 11.29 11.37 0.4M
2025-01-13 11.39 11.48 11.28 11.45 0.4M
2025-01-10 11.38 11.40 11.28 11.33 0.2M
2025-01-08 11.34 11.38 11.26 11.38 0.2M
2025-01-07 11.31 11.43 11.28 11.28 0.1M
2025-01-06 11.28 11.38 11.25 11.25 0.2M
2025-01-03 11.09 11.30 11.07 11.26 0.1M
2025-01-02 11.19 11.26 11.04 11.09 0.2M