Market data

Select a section

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

(XSHC)
Sector: n/a
4,316.75p
-92.50p -2.10
Last updated: 16:36:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 4,405.00p 4,511.89p 4,490.00p 4,498.00p 11
23/12/2024 4,405.00p 4,464.50p 4,438.00p 4,453.00p 114
20/12/2024 4,405.00p 4,459.00p 4,384.00p 4,456.50p 19,812
19/12/2024 4,421.00p 4,421.00p 4,379.93p 4,385.25p 2,343
18/12/2024 4,448.00p 4,448.72p 4,434.66p 4,447.00p 318
17/12/2024 4,448.00p 4,460.65p 4,420.00p 4,422.25p 2,658
16/12/2024 4,494.00p 4,526.50p 4,489.00p 4,490.00p 2,086
13/12/2024 4,532.50p 4,532.50p 4,491.99p 4,508.50p 3,085
12/12/2024 4,515.50p 4,526.50p 4,506.65p 4,522.25p 1,793
11/12/2024 4,556.50p 4,575.38p 4,504.50p 4,504.50p 32
10/12/2024 4,590.50p 4,606.00p 4,564.50p 4,576.25p 342
09/12/2024 4,571.50p 4,585.50p 4,557.50p 4,585.50p 1,965
06/12/2024 4,604.00p 4,606.50p 4,574.50p 4,574.50p 744
05/12/2024 4,675.00p 4,627.00p 4,609.00p 4,609.00p 2
04/12/2024 4,675.00p 4,692.00p 4,664.27p 4,692.00p 441
03/12/2024 4,707.00p 4,697.50p 4,694.00p 4,697.50p 3
02/12/2024 4,707.00p 4,689.50p 4,683.50p 4,689.50p 63
29/11/2024 4,707.00p 4,686.75p 4,674.26p 4,686.75p 589
28/11/2024 4,707.00p 4,691.00p 4,689.50p 4,711.50p 6
27/11/2024 4,707.00p 4,711.50p 4,674.13p 4,711.50p 211
26/11/2024 4,667.50p 4,680.50p 4,672.59p 4,680.50p 219
25/11/2024 4,667.50p 4,678.50p 4,646.70p 4,588.25p 137
22/11/2024 4,512.00p 4,669.10p 4,642.25p 4,588.25p 383
21/11/2024 4,512.00p 4,588.25p 4,565.00p 4,588.25p 57
20/11/2024 4,512.00p 4,543.00p 4,510.37p 4,535.00p 1,131
19/11/2024 4,519.50p 4,497.75p 4,482.00p 4,497.75p 1
18/11/2024 4,519.50p 4,528.50p 4,516.94p 4,519.75p 16,486
15/11/2024 4,564.50p 4,590.85p 4,542.50p 4,640.50p 90
14/11/2024 4,678.00p 4,703.59p 4,640.50p 4,640.50p 533
13/11/2024 4,678.00p 4,692.50p 4,669.36p 4,692.50p 822
12/11/2024 4,718.00p 4,710.50p 4,689.00p 4,689.00p 142
11/11/2024 4,718.00p 4,723.50p 4,701.50p 4,723.50p 3,874
08/11/2024 4,643.00p 4,690.00p 4,643.00p 4,690.00p 27
07/11/2024 4,620.50p 4,634.32p 4,610.50p 4,634.00p 989
06/11/2024 4,751.50p 4,751.50p 4,630.50p 4,630.50p 83
05/11/2024 4,579.50p 4,574.31p 4,561.00p 4,571.25p 909
04/11/2024 4,579.50p 4,608.07p 4,589.15p 4,590.00p 1,005
01/11/2024 4,579.50p 4,622.25p 4,609.98p 4,622.25p 1,168
31/10/2024 4,579.50p 4,641.00p 4,579.50p 4,640.50p 2,701
30/10/2024 4,610.00p 4,621.50p 4,585.50p 4,588.50p 34,396
29/10/2024 4,662.00p 4,636.50p 4,619.25p 4,619.25p 1
28/10/2024 4,662.00p 4,662.00p 4,624.08p 4,641.50p 1,169
25/10/2024 4,665.00p 4,665.00p 4,655.25p 4,657.50p 697
24/10/2024 4,704.00p 4,704.00p 4,635.00p 4,676.50p 2,034
23/10/2024 4,708.50p 4,695.00p 4,676.50p 4,676.50p 1
22/10/2024 4,708.50p 4,708.50p 4,702.00p 4,702.00p 173
21/10/2024 4,759.00p 4,763.85p 4,715.00p 4,715.00p 22
18/10/2024 4,757.50p 4,730.25p 4,722.13p 4,730.25p 2,167
17/10/2024 4,757.50p 4,768.00p 4,743.00p 4,743.00p 283
16/10/2024 4,766.50p 4,766.50p 4,743.88p 4,752.50p 212
15/10/2024 4,803.00p 4,819.00p 4,734.50p 4,752.50p 2,554
14/10/2024 4,748.25p 4,779.50p 4,754.50p 4,779.50p 6
11/10/2024 4,748.00p 4,748.25p 4,729.37p 4,748.25p 461
10/10/2024 4,736.50p 4,746.50p 4,731.75p 4,731.75p 568
09/10/2024 4,675.00p 4,706.25p 4,679.42p 4,706.25p 339
08/10/2024 4,675.00p 4,683.00p 4,675.00p 4,680.25p 5,565
07/10/2024 4,678.50p 4,693.00p 4,674.76p 4,679.25p 94
04/10/2024 4,678.50p 4,692.15p 4,654.00p 4,654.00p 5,944

Market data

Select a section