Market data

Select a section

XTrackers (IE) Public Limited X Msci USA Health Dr 1D

(XSHC)
Sector: n/a
3,992.75p
33.00p 0.83
Last updated: 16:58:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 3,966.00p 3,986.00p 3,950.50p 3,959.75p 338
23/06/2025 4,015.50p 4,015.50p 3,978.00p 3,978.00p 25
20/06/2025 3,989.00p 4,014.50p 3,989.00p 3,995.00p 2,898
19/06/2025 4,012.00p 4,028.50p 4,003.75p 4,003.75p 223
18/06/2025 4,012.00p 4,024.00p 3,999.50p 4,024.00p 434
17/06/2025 4,032.00p 4,033.50p 4,024.71p 4,032.25p 42
16/06/2025 4,071.00p 4,071.00p 4,036.75p 4,036.75p 210
13/06/2025 4,066.00p 4,084.20p 4,032.50p 4,074.50p 5,675
12/06/2025 4,065.00p 4,066.00p 4,035.50p 4,066.00p 460
11/06/2025 4,065.00p 4,069.00p 4,058.50p 4,062.75p 5,047
10/06/2025 4,037.50p 4,061.50p 4,026.00p 4,061.50p 82
09/06/2025 4,004.00p 4,025.50p 3,998.85p 4,003.25p 303
06/06/2025 4,004.00p 4,032.55p 3,984.89p 4,021.50p 951
05/06/2025 3,985.50p 3,992.50p 3,965.40p 3,986.75p 4
04/06/2025 3,985.50p 4,016.50p 3,979.98p 3,996.75p 1,251
03/06/2025 3,965.50p 3,983.50p 3,955.32p 3,980.75p 546
02/06/2025 3,965.00p 3,965.50p 3,935.00p 3,953.00p 1,090
30/05/2025 3,977.00p 3,984.00p 3,971.05p 3,984.00p 238
29/05/2025 3,977.00p 3,986.00p 3,959.50p 3,968.25p 3,070
28/05/2025 3,900.00p 3,975.35p 3,955.00p 3,962.50p 8
27/05/2025 3,900.00p 3,947.25p 3,905.86p 3,947.25p 505
26/05/2025 3,900.00p 3,937.00p 3,885.00p 3,890.75p 1,280
23/05/2025 3,900.00p 3,937.00p 3,885.00p 3,890.75p 1,280
22/05/2025 3,964.50p 3,965.00p 3,923.00p 3,923.00p 266
21/05/2025 4,019.50p 4,049.50p 4,009.50p 4,009.50p 441
20/05/2025 4,065.50p 4,073.00p 4,064.50p 4,073.00p 11,421
19/05/2025 4,005.00p 4,037.75p 4,005.00p 4,037.75p 609
16/05/2025 3,985.50p 4,015.50p 3,957.10p 4,015.50p 1,475
15/05/2025 3,920.00p 3,925.00p 3,804.45p 3,917.50p 8,696
14/05/2025 4,033.50p 4,033.50p 3,951.25p 3,951.25p 690
13/05/2025 4,171.00p 4,171.00p 4,029.00p 4,029.00p 2,924
12/05/2025 4,120.50p 4,140.50p 3,995.00p 4,137.00p 1,397
09/05/2025 4,108.00p 4,094.00p 4,062.75p 4,062.75p 221
08/05/2025 4,108.00p 4,118.00p 4,047.50p 4,081.00p 1,722
07/05/2025 4,068.00p 4,083.75p 4,068.00p 4,078.50p 255
06/05/2025 4,189.50p 4,206.10p 4,085.95p 4,096.00p 441
05/05/2025 4,183.00p 4,196.00p 4,175.00p 4,175.00p 640
02/05/2025 4,183.00p 4,196.00p 4,175.00p 4,175.00p 640
01/05/2025 4,259.00p 4,275.50p 4,190.50p 4,190.50p 317
30/04/2025 4,194.50p 4,211.50p 4,193.00p 4,205.50p 128
29/04/2025 4,160.50p 4,184.00p 4,160.50p 4,176.50p 11
28/04/2025 4,185.00p 4,185.00p 4,162.50p 4,162.50p 537
25/04/2025 4,175.00p 4,176.50p 4,132.00p 4,139.25p 3,185
24/04/2025 4,126.50p 4,150.50p 4,104.35p 4,150.50p 483
23/04/2025 4,121.00p 4,144.40p 4,118.00p 4,129.75p 503
22/04/2025 4,012.00p 4,054.00p 4,007.50p 4,049.50p 6,339
21/04/2025 4,156.50p 4,178.50p 4,054.00p 4,130.50p 9,355
18/04/2025 4,156.50p 4,178.50p 4,054.00p 4,130.50p 9,355
17/04/2025 4,156.50p 4,178.50p 4,054.00p 4,130.50p 9,355
16/04/2025 4,181.00p 4,218.00p 4,164.50p 4,218.00p 2,348
15/04/2025 4,218.00p 4,233.50p 4,196.00p 4,202.50p 1,102
14/04/2025 4,217.50p 4,222.23p 4,203.50p 4,214.50p 1,208
11/04/2025 4,182.50p 4,182.50p 4,122.50p 4,144.00p 528
10/04/2025 4,356.00p 4,364.00p 4,160.75p 4,160.75p 134
09/04/2025 4,116.00p 4,171.00p 4,071.00p 4,109.00p 15,530
08/04/2025 4,318.50p 4,383.00p 4,299.25p 4,299.25p 1,668
07/04/2025 4,123.00p 4,234.10p 4,037.00p 4,170.00p 10,067
04/04/2025 4,353.50p 4,411.70p 4,313.16p 4,316.75p 2,436
03/04/2025 4,386.50p 4,436.00p 4,359.00p 4,409.25p 878
02/04/2025 4,548.00p 4,470.00p 4,439.85p 4,469.25p 10
01/04/2025 4,548.00p 4,555.50p 4,494.30p 4,516.50p 1,195
31/03/2025 4,483.50p 4,527.00p 4,479.50p 4,526.75p 5,873
28/03/2025 4,510.50p 4,514.50p 4,497.60p 4,508.75p 220
27/03/2025 4,516.00p 4,531.00p 4,505.75p 4,505.75p 4
26/03/2025 4,531.50p 4,558.65p 4,531.00p 4,531.00p 24
25/03/2025 4,571.50p 4,598.00p 4,542.75p 4,542.75p 98
24/03/2025 4,571.50p 4,596.92p 4,559.50p 4,590.00p 84
21/03/2025 4,563.50p 4,564.25p 4,537.20p 4,564.25p 263
20/03/2025 4,540.00p 4,562.15p 4,548.75p 4,548.75p 350
19/03/2025 4,540.00p 4,550.00p 4,526.60p 4,535.00p 524
18/03/2025 4,541.00p 4,541.00p 4,520.25p 4,520.25p 351
17/03/2025 4,495.00p 4,514.50p 4,477.50p 4,514.50p 0
14/03/2025 4,495.00p 4,496.50p 4,482.00p 4,488.75p 140
13/03/2025 4,461.00p 4,481.00p 4,461.00p 4,471.00p 65
12/03/2025 4,538.00p 4,548.50p 4,468.90p 4,482.25p 126
11/03/2025 4,580.00p 4,609.50p 4,514.50p 4,514.50p 104
10/03/2025 4,619.50p 4,651.10p 4,595.85p 4,645.50p 1,135
07/03/2025 4,612.50p 4,639.50p 4,612.50p 4,620.00p 237
06/03/2025 4,652.50p 4,655.00p 4,631.60p 4,642.00p 108
05/03/2025 4,636.50p 4,653.85p 4,616.00p 4,628.00p 656
04/03/2025 4,717.50p 4,724.00p 4,697.50p 4,697.50p 2,536
03/03/2025 4,738.50p 4,759.00p 4,723.50p 4,723.50p 293
28/02/2025 4,703.50p 4,698.45p 4,681.85p 4,685.75p 43
27/02/2025 4,703.50p 4,728.70p 4,694.00p 4,723.00p 284
26/02/2025 4,732.50p 4,732.50p 4,692.95p 4,699.00p 592
25/02/2025 4,715.00p 4,716.50p 4,697.08p 4,702.50p 13,918
24/02/2025 4,661.00p 4,705.85p 4,661.00p 4,697.75p 2,165
21/02/2025 4,645.50p 4,683.45p 4,643.50p 4,666.00p 8,557
20/02/2025 4,673.00p 4,682.50p 4,646.00p 4,679.50p 1,811
19/02/2025 4,637.00p 4,661.50p 4,615.00p 4,661.50p 14
18/02/2025 4,637.00p 4,648.54p 4,631.00p 4,637.00p 1,041
17/02/2025 4,708.50p 4,664.00p 4,637.43p 4,654.25p 341
14/02/2025 4,708.50p 4,709.89p 4,684.00p 4,684.25p 1,013
13/02/2025 4,812.00p 4,766.50p 4,719.50p 4,719.50p 23
12/02/2025 4,812.00p 4,767.00p 4,744.00p 4,744.00p 147
11/02/2025 4,812.00p 4,812.00p 4,745.50p 4,756.25p 99
10/02/2025 4,788.00p 4,792.50p 4,762.00p 4,765.75p 152
07/02/2025 4,788.00p 4,840.50p 4,788.00p 4,791.50p 1,622
06/02/2025 4,855.00p 4,859.50p 4,823.75p 4,788.75p 5,769
05/02/2025 4,772.00p 4,798.00p 4,772.00p 4,763.00p 4,045
04/02/2025 4,823.50p 4,824.00p 4,763.00p 4,823.50p 551
03/02/2025 4,822.00p 4,908.00p 4,792.61p 4,823.50p 253
31/01/2025 4,807.50p 4,855.50p 4,807.50p 4,824.00p 1,838
30/01/2025 4,768.50p 4,787.00p 4,768.50p 4,782.50p 293
29/01/2025 4,778.00p 4,785.00p 4,767.00p 4,774.50p 20
28/01/2025 4,784.50p 4,815.00p 4,784.50p 4,786.50p 3,534
27/01/2025 4,707.00p 4,767.75p 4,707.00p 4,767.75p 2,162
24/01/2025 4,716.50p 4,716.50p 4,681.50p 4,687.75p 12,281
23/01/2025 4,697.50p 4,715.60p 4,678.00p 4,709.50p 5,458
22/01/2025 4,699.00p 4,706.50p 4,694.01p 4,694.50p 20,510
21/01/2025 4,655.00p 4,670.25p 4,654.33p 4,670.25p 2,563
20/01/2025 4,630.00p 4,667.68p 4,616.00p 4,616.00p 4,326
17/01/2025 4,711.50p 4,712.50p 4,689.25p 4,689.25p 4
16/01/2025 4,666.50p 4,684.60p 4,666.50p 4,639.75p 176
15/01/2025 4,650.50p 4,665.00p 4,639.75p 4,639.75p 60
14/01/2025 4,700.00p 4,721.00p 4,648.00p 4,648.00p 1,952
13/01/2025 4,636.50p 4,697.50p 4,636.50p 4,697.50p 1,846
10/01/2025 4,664.00p 4,664.00p 4,622.96p 4,662.50p 1,843
09/01/2025 4,640.50p 4,642.00p 4,618.50p 4,640.00p 395
08/01/2025 4,567.00p 4,606.00p 4,561.40p 4,606.00p 146
07/01/2025 4,501.50p 4,566.00p 4,479.63p 4,550.50p 232
06/01/2025 4,509.00p 4,539.50p 4,509.00p 4,532.50p 2,013
03/01/2025 4,499.50p 4,532.11p 4,499.50p 4,528.75p 49
02/01/2025 4,405.00p 4,536.00p 4,527.46p 4,527.75p 339
01/01/2025 4,405.00p 4,457.75p 4,442.62p 4,457.75p 23
31/12/2024 4,405.00p 4,457.75p 4,442.62p 4,457.75p 23
30/12/2024 4,405.00p 4,493.00p 4,424.50p 4,452.25p 49
27/12/2024 4,405.00p 4,509.00p 4,484.25p 4,484.25p 5
26/12/2024 4,405.00p 4,511.89p 4,490.00p 4,498.00p 11
25/12/2024 4,405.00p 4,511.89p 4,490.00p 4,498.00p 11

Market data

Select a section