5 DAY PERFORMANCE
-6.14%
1 MONTH PERFORMANCE
-1.47%
3 MONTH PERFORMANCE
-9.51%
6 MONTH PERFORMANCE
-4.88%
YEAR-TO-DATE PERFORMANCE
-5.48%
1 YEAR PERFORMANCE
+0.67%
abrdn World Healthcare Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.30 | $12.80 (-3.76%) | $13.31 | $12.80 | 188.96 K | $516.41 M |
| 11/04/2026 | $13.03 | $13.21 (1.38%) | $13.24 | $12.95 | 162.60 K | $532.96 M |
| 11/03/2026 | $12.74 | $12.84 (0.78%) | $12.99 | $12.65 | 115.90 K | $518.03 M |
| 11/02/2026 | $12.87 | $12.74 (-1.01%) | $12.96 | $12.74 | 135.21 K | $513.99 M |
| 10/30/2026 | $12.95 | $12.87 (-0.62%) | $13.02 | $12.84 | 118.90 K | $519.24 M |
| 10/29/2026 | $12.66 | $12.86 (1.58%) | $12.94 | $12.66 | 108.23 K | $518.84 M |
| 10/28/2026 | $12.46 | $12.53 (0.56%) | $12.71 | $12.38 | 157.30 K | $505.52 M |
| 10/27/2026 | $12.40 | $12.48 (0.65%) | $12.53 | $12.25 | 54.30 K | $503.50 M |
| 10/26/2026 | $12.51 | $12.39 (-0.96%) | $12.55 | $12.39 | 60.90 K | $499.87 M |
| 10/23/2026 | $12.62 | $12.49 (-1.03%) | $12.66 | $12.45 | 64.82 K | $503.91 M |
| 10/22/2026 | $12.62 | $12.75 (1.03%) | $12.85 | $12.61 | 107.95 K | $514.40 M |
| 10/21/2026 | $12.48 | $12.65 (1.36%) | $12.65 | $12.45 | 87.30 K | $510.36 M |
| 10/20/2026 | $12.14 | $12.48 (2.8%) | $12.50 | $12.14 | 101.51 K | $503.50 M |
| 10/19/2026 | $12.11 | $12.09 (-0.17%) | $12.12 | $11.97 | 106.24 K | $487.77 M |
| 10/16/2026 | $12.28 | $12.09 (-1.55%) | $12.28 | $12.06 | 63.50 K | $487.77 M |
| 10/15/2026 | $12.02 | $12.22 (1.66%) | $12.26 | $11.99 | 95.50 K | $493.01 M |
| 10/14/2026 | $11.86 | $11.94 (0.67%) | $12.03 | $11.84 | 97.91 K | $481.72 M |
| 10/13/2026 | $12.32 | $11.94 (-3.08%) | $12.32 | $11.92 | 148.28 K | $481.72 M |
| 10/12/2026 | $12.31 | $12.30 (-0.08%) | $12.33 | $12.14 | 84.90 K | $496.24 M |
| 10/09/2026 | $12.01 | $12.28 (2.25%) | $12.30 | $12.01 | 109.16 K | $495.44 M |
| 10/08/2026 | $12.18 | $12.01 (-1.4%) | $12.18 | $11.88 | 176.00 K | $484.54 M |
| 10/07/2026 | $12.20 | $12.20 (0%) | $12.39 | $12.17 | 72.09 K | $492.21 M |
| 10/06/2026 | $12.31 | $12.28 (-0.24%) | $12.37 | $12.12 | 109.35 K | $495.44 M |
| 10/05/2026 | $12.40 | $12.26 (-1.13%) | $12.43 | $12.01 | 188.00 K | $494.63 M |
| 10/02/2026 | $12.60 | $12.35 (-1.98%) | $12.64 | $12.28 | 148.50 K | $498.26 M |
| 10/01/2026 | $13.04 | $12.62 (-3.22%) | $13.11 | $12.61 | 147.85 K | $509.15 M |
| 09/30/2026 | $13.03 | $13.04 (0.08%) | $13.24 | $13.00 | 93.31 K | $526.10 M |
| 09/29/2026 | $13.23 | $13.03 (-1.51%) | $13.40 | $12.91 | 145.82 K | $525.69 M |
| 09/28/2026 | $13.19 | $13.19 (0%) | $13.34 | $13.09 | 85.93 K | $532.15 M |
| 09/25/2026 | $13.25 | $13.23 (-0.15%) | $13.33 | $13.17 | 98.00 K | $533.76 M |
| 09/24/2026 | $13.31 | $13.32 (0.08%) | $13.48 | $13.24 | 79.20 K | $537.39 M |
| 09/23/2026 | $13.88 | $13.37 (-3.67%) | $13.88 | $13.37 | 146.53 K | $539.41 M |
| 09/22/2026 | $13.62 | $13.90 (2.06%) | $13.96 | $13.60 | 131.80 K | $560.79 M |
| 09/21/2026 | $13.49 | $13.70 (1.56%) | $13.80 | $13.40 | 138.90 K | $552.73 M |
| 09/18/2026 | $13.49 | $13.42 (-0.52%) | $13.58 | $13.36 | 79.10 K | $541.43 M |
| 09/17/2026 | $13.39 | $13.34 (-0.37%) | $13.71 | $13.34 | 91.04 K | $538.20 M |
| 09/16/2026 | $13.40 | $13.32 (-0.6%) | $13.58 | $13.27 | 93.93 K | $537.39 M |
| 09/15/2026 | $13.56 | $13.44 (-0.88%) | $13.64 | $13.39 | 98.10 K | $542.24 M |
| 09/14/2026 | $13.40 | $13.62 (1.64%) | $13.73 | $13.40 | 114.20 K | $549.50 M |
| 09/11/2026 | $13.63 | $13.39 (-1.76%) | $13.72 | $13.36 | 67.40 K | $540.22 M |
| 09/10/2026 | $13.68 | $13.50 (-1.32%) | $13.75 | $13.50 | 70.33 K | $544.66 M |
| 09/09/2026 | $14.10 | $13.75 (-2.48%) | $14.11 | $13.74 | 121.90 K | $554.74 M |
| 09/08/2026 | $14.08 | $13.99 (-0.64%) | $14.09 | $13.94 | 82.50 K | $564.43 M |
| 09/04/2026 | $14.12 | $14.18 (0.42%) | $14.22 | $14.10 | 76.12 K | $572.09 M |
| 09/03/2026 | $14.10 | $14.12 (0.14%) | $14.20 | $14.03 | 71.05 K | $569.67 M |
| 09/02/2026 | $13.99 | $14.06 (0.5%) | $14.10 | $13.99 | 60.60 K | $567.25 M |
| 09/01/2026 | $14.07 | $13.96 (-0.78%) | $14.10 | $13.93 | 84.75 K | $563.21 M |
| 08/31/2026 | $14.03 | $14.06 (0.21%) | $14.09 | $13.93 | 123.74 K | $567.25 M |
| 08/28/2026 | $14.04 | $13.95 (-0.64%) | $14.06 | $13.85 | 109.30 K | $562.81 M |
| 08/27/2026 | $14.09 | $14.02 (-0.5%) | $14.20 | $13.97 | 44.90 K | $565.64 M |
| 08/26/2026 | $14.18 | $14.09 (-0.63%) | $14.23 | $14.03 | 125.33 K | $568.46 M |
| 08/25/2026 | $13.99 | $14.22 (1.64%) | $14.24 | $13.98 | 94.80 K | $573.70 M |
| 08/24/2026 | $14.15 | $13.95 (-1.41%) | $14.19 | $13.95 | 91.51 K | $562.81 M |
| 08/21/2026 | $14.09 | $14.23 (0.99%) | $14.34 | $14.09 | 146.02 K | $574.11 M |
| 08/20/2026 | $14.42 | $13.96 (-3.19%) | $14.45 | $13.96 | 215.22 K | $563.21 M |
| 08/19/2026 | $14.28 | $14.42 (0.98%) | $14.50 | $14.25 | 238.20 K | $581.77 M |
| 08/18/2026 | $14.04 | $14.14 (0.71%) | $14.19 | $14.03 | 122.14 K | $570.48 M |
| 08/17/2026 | $14.02 | $14.03 (0.07%) | $14.10 | $13.93 | 133.51 K | $566.04 M |
| 08/14/2026 | $13.95 | $13.99 (0.29%) | $14.06 | $13.91 | 124.62 K | $564.43 M |
| 08/13/2026 | $14.00 | $13.88 (-0.86%) | $14.10 | $13.88 | 139.13 K | $559.99 M |
| 08/12/2026 | $13.88 | $13.97 (0.65%) | $14.00 | $13.85 | 87.91 K | $563.62 M |
| 08/11/2026 | $13.84 | $13.88 (0.29%) | $13.88 | $13.76 | 123.83 K | $559.99 M |
| 08/10/2026 | $13.66 | $13.81 (1.1%) | $13.82 | $13.63 | 82.90 K | $557.16 M |
| 08/07/2026 | $13.52 | $13.66 (1.04%) | $13.70 | $13.52 | 78.90 K | $551.11 M |
| 08/06/2026 | $13.45 | $13.47 (0.15%) | $13.55 | $13.39 | 76.30 K | $543.45 M |
| 08/05/2026 | $13.40 | $13.35 (-0.37%) | $13.62 | $13.20 | 206.20 K | $538.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
