abrdn World Healthcare Fund (THW)
12.06
+0.08 (0.67%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 12.09 | 12.16 | 12.03 | 12.06 | 141,033 | 12.06 |
| 1/30/2025 | 11.92 | 12.00 | 11.89 | 11.98 | 146,304 | 11.98 |
| 1/29/2025 | 11.98 | 12.00 | 11.88 | 11.96 | 117,504 | 11.96 |
| 1/28/2025 | 12.00 | 12.02 | 11.93 | 12.00 | 114,691 | 12.00 |
| 1/27/2025 | 11.92 | 11.99 | 11.88 | 11.95 | 221,989 | 11.95 |
| 1/24/2025 | 11.73 | 11.97 | 11.73 | 11.94 | 163,143 | 11.94 |
| 1/23/2025 | 11.88 | 11.92 | 11.74 | 11.92 | 184,879 | 11.80 |
| 1/22/2025 | 11.84 | 11.87 | 11.78 | 11.82 | 221,232 | 11.70 |
| 1/21/2025 | 11.70 | 11.84 | 11.68 | 11.84 | 217,843 | 11.72 |
| 1/17/2025 | 11.62 | 11.69 | 11.60 | 11.68 | 1,513,489 | 11.57 |
| 1/16/2025 | 11.52 | 11.65 | 11.51 | 11.61 | 299,292 | 11.50 |
| 1/15/2025 | 11.51 | 11.53 | 11.39 | 11.51 | 389,847 | 11.40 |
| 1/14/2025 | 11.45 | 11.50 | 11.29 | 11.37 | 359,352 | 11.26 |
| 1/13/2025 | 11.39 | 11.48 | 11.28 | 11.45 | 391,299 | 11.34 |
| 1/10/2025 | 11.38 | 11.40 | 11.28 | 11.33 | 239,884 | 11.22 |
| 1/08/2025 | 11.34 | 11.38 | 11.26 | 11.38 | 196,805 | 11.27 |
| 1/07/2025 | 11.31 | 11.43 | 11.28 | 11.28 | 111,471 | 11.17 |
| 1/06/2025 | 11.28 | 11.38 | 11.25 | 11.25 | 170,778 | 11.14 |
| 1/03/2025 | 11.09 | 11.30 | 11.07 | 11.26 | 146,237 | 11.15 |
| 1/02/2025 | 11.19 | 11.26 | 11.04 | 11.09 | 181,515 | 10.98 |
| 12/31/2024 | 11.05 | 0.00 | 11.05 | 11.01 | 0 | 10.90 |
| 12/30/2024 | 11.14 | 11.17 | 11.01 | 11.05 | 247,229 | 10.94 |
| 12/27/2024 | 11.20 | 11.40 | 11.20 | 11.37 | 244,941 | 11.14 |
| 12/26/2024 | 11.25 | 11.39 | 11.25 | 11.33 | 151,803 | 11.10 |
| 12/24/2024 | 11.19 | 11.30 | 11.14 | 11.29 | 124,469 | 11.06 |
| 12/23/2024 | 11.00 | 11.18 | 11.00 | 11.16 | 308,171 | 10.94 |
| 12/20/2024 | 10.94 | 11.14 | 10.93 | 10.99 | 328,035 | 10.77 |
| 12/19/2024 | 11.11 | 11.18 | 10.92 | 10.96 | 352,006 | 10.74 |
| 12/18/2024 | 11.32 | 11.40 | 11.07 | 11.07 | 303,957 | 10.85 |
| 12/17/2024 | 11.29 | 11.40 | 11.28 | 11.29 | 308,369 | 11.06 |
| 12/16/2024 | 11.51 | 11.60 | 11.32 | 11.32 | 272,869 | 11.09 |
| 12/13/2024 | 11.67 | 11.71 | 11.51 | 11.54 | 251,459 | 11.31 |
| 12/12/2024 | 11.68 | 11.75 | 11.60 | 11.61 | 199,969 | 11.38 |
| 12/11/2024 | 11.82 | 11.85 | 11.68 | 11.70 | 239,320 | 11.47 |
| 12/10/2024 | 11.88 | 11.92 | 11.81 | 11.82 | 116,257 | 11.58 |
| 12/09/2024 | 11.96 | 12.00 | 11.88 | 11.88 | 216,794 | 11.64 |
| 12/06/2024 | 11.95 | 12.10 | 11.95 | 11.98 | 75,169 | 11.74 |
| 12/05/2024 | 12.08 | 12.10 | 11.96 | 11.98 | 121,512 | 11.74 |
| 12/04/2024 | 12.16 | 12.24 | 12.08 | 12.08 | 172,688 | 11.84 |
| 12/03/2024 | 12.20 | 12.25 | 12.14 | 12.20 | 209,783 | 11.96 |
| 12/02/2024 | 12.20 | 12.22 | 12.11 | 12.18 | 195,635 | 11.94 |
| 11/29/2024 | 12.20 | 12.21 | 12.10 | 12.17 | 143,297 | 11.93 |
| 11/27/2024 | 12.00 | 12.12 | 12.00 | 12.08 | 106,838 | 11.84 |
| 11/26/2024 | 11.97 | 12.00 | 11.85 | 12.00 | 161,133 | 11.76 |
| 11/25/2024 | 11.83 | 11.98 | 11.80 | 11.93 | 122,838 | 11.69 |
| 11/22/2024 | 11.93 | 11.99 | 11.80 | 11.82 | 170,336 | 11.58 |
| 11/21/2024 | 11.85 | 12.06 | 11.85 | 11.95 | 172,506 | 11.71 |
| 11/20/2024 | 12.01 | 12.01 | 11.85 | 11.97 | 197,267 | 11.62 |
| 11/19/2024 | 11.73 | 11.88 | 11.66 | 11.87 | 217,000 | 11.52 |
| 11/18/2024 | 11.60 | 11.78 | 11.59 | 11.78 | 276,048 | 11.43 |
| 11/15/2024 | 11.73 | 11.74 | 11.50 | 11.54 | 262,725 | 11.20 |
| 11/14/2024 | 12.08 | 12.16 | 11.86 | 11.88 | 194,654 | 11.53 |
| 11/13/2024 | 12.30 | 12.38 | 12.08 | 12.13 | 164,228 | 11.77 |
| 11/12/2024 | 12.40 | 12.44 | 12.25 | 12.30 | 129,667 | 11.94 |
| 11/11/2024 | 12.33 | 12.43 | 12.32 | 12.41 | 137,806 | 12.04 |
| 11/08/2024 | 12.27 | 12.37 | 12.27 | 12.31 | 115,437 | 11.95 |
| 11/07/2024 | 12.24 | 12.34 | 12.22 | 12.25 | 300,062 | 11.89 |
| 11/06/2024 | 12.50 | 12.50 | 12.15 | 12.23 | 207,340 | 11.87 |
| 11/05/2024 | 12.33 | 12.35 | 12.30 | 12.34 | 118,797 | 11.97 |
| 11/04/2024 | 12.35 | 12.42 | 12.16 | 12.30 | 218,888 | 11.94 |
| 11/01/2024 | 12.30 | 12.39 | 12.28 | 12.32 | 85,654 | 11.96 |