Market data

Select a section

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

(XSHC)
Sector: n/a
4,653.25p
3.25p 0.07
Last updated: 11:33:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 4,678.50p 4,695.15p 4,674.50p 4,675.25p 1,387
02/10/2024 4,635.00p 4,663.00p 4,635.00p 4,663.00p 2,300
01/10/2024 4,673.00p 4,673.00p 4,645.50p 4,664.50p 695
30/09/2024 4,603.50p 4,630.35p 4,601.00p 4,610.50p 707
27/09/2024 4,634.00p 4,645.00p 4,623.50p 4,641.50p 241
26/09/2024 4,634.00p 4,634.50p 4,601.75p 4,601.75p 4,591
25/09/2024 4,732.50p 4,657.05p 4,619.00p 4,625.00p 739
24/09/2024 4,732.50p 4,670.00p 4,638.78p 4,648.50p 354
23/09/2024 4,732.50p 4,711.50p 4,676.25p 4,676.25p 76
20/09/2024 4,732.50p 4,726.00p 4,703.25p 4,703.25p 5
19/09/2024 4,732.50p 4,759.50p 4,720.00p 4,720.00p 630
18/09/2024 4,732.50p 4,745.50p 4,729.50p 4,736.25p 276
17/09/2024 4,720.00p 4,783.45p 4,765.00p 4,777.25p 276
16/09/2024 4,720.00p 4,795.00p 4,765.50p 4,776.50p 8
13/09/2024 4,720.00p 4,783.50p 4,778.50p 4,756.50p 2
12/09/2024 4,720.00p 4,802.00p 4,756.50p 4,747.50p 156
11/09/2024 4,720.00p 4,786.00p 4,747.50p 4,792.00p 238
10/09/2024 4,720.00p 4,792.00p 4,761.19p 4,792.00p 1,502
09/09/2024 4,720.00p 4,759.25p 4,735.20p 4,759.25p 269
06/09/2024 4,720.00p 4,741.00p 4,702.40p 4,711.75p 215
05/09/2024 4,780.00p 4,794.50p 4,708.00p 4,708.00p 16,274
04/09/2024 4,834.00p 4,798.00p 4,790.25p 4,790.25p 7
03/09/2024 4,834.00p 4,846.50p 4,813.00p 4,843.50p 11,357
02/09/2024 4,820.50p 4,820.50p 4,815.00p 4,776.75p 1,700
30/08/2024 4,750.50p 4,800.00p 4,776.75p 4,776.75p 646
29/08/2024 4,750.50p 4,788.37p 4,750.50p 4,785.25p 47
28/08/2024 4,734.00p 4,772.00p 4,741.14p 4,760.25p 225
27/08/2024 4,734.00p 4,749.00p 4,723.50p 4,723.50p 123
26/08/2024 4,759.50p 4,772.50p 4,750.00p 4,750.00p 130
23/08/2024 4,759.50p 4,772.50p 4,750.00p 4,750.00p 130
22/08/2024 4,759.50p 4,772.50p 4,750.00p 4,750.00p 130
21/08/2024 4,759.50p 4,784.00p 4,759.50p 4,765.50p 744
20/08/2024 4,796.00p 4,804.04p 4,795.92p 4,796.00p 255
19/08/2024 4,776.50p 4,797.50p 4,770.50p 4,797.50p 118
16/08/2024 4,810.50p 4,810.50p 4,790.00p 4,794.25p 114
15/08/2024 4,787.00p 4,807.12p 4,778.93p 4,791.75p 13,036
14/08/2024 4,775.50p 4,777.50p 4,760.67p 4,777.50p 4,386
13/08/2024 4,739.00p 4,753.50p 4,739.00p 4,753.50p 2
12/08/2024 4,747.00p 4,762.00p 4,731.25p 4,731.25p 140
09/08/2024 4,745.00p 4,754.00p 4,738.28p 4,751.00p 1,209
08/08/2024 4,651.50p 4,747.50p 4,645.00p 4,729.00p 2,982
07/08/2024 4,696.00p 4,719.00p 4,671.50p 4,699.75p 647
06/08/2024 4,694.00p 4,739.50p 4,690.50p 4,722.00p 883
05/08/2024 4,713.50p 4,887.68p 4,662.00p 4,671.50p 7,169
02/08/2024 4,807.00p 4,814.22p 4,702.00p 4,702.00p 1,218
01/08/2024 4,712.00p 4,765.25p 4,712.00p 4,765.25p 114
31/07/2024 4,719.00p 4,746.50p 4,702.50p 4,739.75p 4,790
30/07/2024 4,715.00p 4,755.00p 4,714.50p 4,714.75p 13
29/07/2024 4,715.00p 4,735.77p 4,714.50p 4,714.50p 1,343
26/07/2024 4,688.50p 4,738.00p 4,684.00p 4,729.50p 14,528
25/07/2024 4,690.00p 4,741.50p 4,679.00p 4,729.50p 2,092
24/07/2024 4,641.00p 4,657.79p 4,643.00p 4,656.25p 128
23/07/2024 4,641.00p 4,684.10p 4,641.00p 4,663.50p 777
22/07/2024 4,626.00p 4,648.00p 4,625.00p 4,641.00p 2,015
19/07/2024 4,613.50p 4,635.00p 4,611.00p 4,611.00p 2,427
18/07/2024 4,644.50p 4,675.95p 4,637.75p 4,637.75p 67
17/07/2024 4,644.50p 4,673.00p 4,608.00p 4,667.00p 21,200
16/07/2024 4,605.00p 4,659.50p 4,605.00p 4,607.25p 112
15/07/2024 4,627.00p 4,653.50p 4,607.25p 4,607.25p 17,437
12/07/2024 4,613.50p 4,629.50p 4,605.36p 4,625.25p 734
11/07/2024 4,585.00p 4,614.00p 4,569.00p 4,610.50p 26
10/07/2024 4,585.00p 4,586.50p 4,567.00p 4,573.50p 267
09/07/2024 4,545.00p 4,563.50p 4,554.00p 4,563.50p 0
08/07/2024 4,545.00p 4,558.00p 4,542.00p 4,542.00p 386
05/07/2024 4,549.00p 4,549.00p 4,525.00p 4,536.50p 764
04/07/2024 4,537.50p 4,547.50p 4,534.50p 4,543.75p 526
03/07/2024 4,597.50p 4,607.00p 4,532.00p 4,532.00p 86
02/07/2024 4,602.50p 4,633.95p 4,584.00p 4,594.00p 22,683
01/07/2024 4,639.50p 4,677.00p 4,639.50p 4,661.75p 258
28/06/2024 4,683.00p 4,690.50p 4,673.97p 4,683.00p 37
27/06/2024 4,693.00p 4,693.00p 4,657.00p 4,657.00p 687
26/06/2024 4,659.50p 4,685.75p 4,661.25p 4,679.75p 0
25/06/2024 4,659.50p 4,687.00p 4,679.00p 4,683.50p 2
24/06/2024 4,659.50p 4,693.00p 4,659.50p 4,693.00p 215
21/06/2024 4,662.00p 4,671.50p 4,651.50p 4,654.50p 545
20/06/2024 4,631.00p 4,631.00p 4,615.71p 4,631.00p 341
19/06/2024 4,601.50p 4,612.00p 4,591.50p 4,591.50p 397
18/06/2024 4,616.50p 4,622.75p 4,610.78p 4,622.75p 288
17/06/2024 4,616.50p 4,620.09p 4,603.50p 4,608.75p 618
14/06/2024 4,598.00p 4,616.00p 4,590.43p 4,616.00p 110
13/06/2024 4,598.00p 4,588.17p 4,555.00p 4,577.25p 114
12/06/2024 4,598.00p 4,614.85p 4,560.50p 4,577.00p 7
11/06/2024 4,598.00p 4,666.50p 4,606.25p 4,606.25p 94
10/06/2024 4,598.00p 4,630.56p 4,604.50p 4,604.50p 222
07/06/2024 4,598.00p 4,639.00p 4,604.00p 4,639.00p 7
06/06/2024 4,598.00p 4,603.50p 4,597.25p 4,597.25p 160
05/06/2024 4,544.00p 4,584.50p 4,551.00p 4,584.50p 33
04/06/2024 4,544.00p 4,554.00p 4,543.00p 4,543.00p 11,137
03/06/2024 4,531.50p 4,564.50p 4,531.50p 4,557.25p 227
31/05/2024 4,490.00p 4,505.50p 4,471.69p 4,505.00p 285
30/05/2024 4,490.00p 4,473.25p 4,454.50p 4,473.25p 121
29/05/2024 4,490.00p 4,490.00p 4,455.00p 4,474.00p 36
28/05/2024 4,542.50p 4,554.50p 4,489.50p 4,489.50p 4,617
27/05/2024 4,599.50p 4,599.50p 4,571.00p 4,575.25p 474

Market data

Select a section