Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI USA Health Care

(XUHC)
Sector: n/a
$54.24
$-0.15 -0.27
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $54.00 $54.55 $53.96 $54.38 7,272
15/07/2025 $54.90 $54.90 $53.93 $53.96 4,717
14/07/2025 $54.76 $54.96 $54.66 $54.95 3,202
11/07/2025 $55.27 $55.30 $54.67 $54.69 1,953
10/07/2025 $54.99 $55.88 $54.58 $55.53 26,838
09/07/2025 $54.83 $55.09 $54.66 $54.66 7,655
08/07/2025 $54.59 $55.19 $54.58 $55.19 4,429
07/07/2025 $55.10 $55.21 $54.77 $54.83 19,649
04/07/2025 $54.84 $54.96 $54.73 $54.96 10,285
03/07/2025 $55.10 $55.24 $55.07 $55.07 1,531
02/07/2025 $55.74 $55.74 $55.25 $55.27 419
01/07/2025 $54.83 $55.89 $54.83 $55.89 322
30/06/2025 $54.58 $54.90 $54.51 $54.79 4,741
27/06/2025 $54.89 $54.89 $54.72 $54.72 26
26/06/2025 $54.75 $54.79 $54.55 $54.72 997
25/06/2025 $54.46 $54.50 $54.17 $54.43 21,406
24/06/2025 $53.95 $54.11 $53.91 $54.06 438,258
23/06/2025 $53.78 $53.78 $53.64 $53.71 311,633
20/06/2025 $53.95 $54.24 $53.75 $53.96 174,673
19/06/2025 $54.76 $53.84 $53.72 $53.72 231
18/06/2025 $54.76 $54.24 $53.95 $54.24 57
17/06/2025 $54.76 $54.76 $54.42 $54.44 1,213
16/06/2025 $55.20 $55.20 $54.93 $54.92 94
13/06/2025 $54.72 $55.53 $54.72 $55.53 6,233
12/06/2025 $55.30 $55.30 $55.30 $55.30 181
11/06/2025 $54.78 $55.09 $54.78 $55.08 331
10/06/2025 $54.88 $54.88 $54.67 $54.88 1,399
09/06/2025 $54.39 $54.39 $54.39 $54.39 22
06/06/2025 $54.51 $54.51 $54.15 $54.51 154
05/06/2025 $54.11 $54.31 $53.86 $54.31 1,728
04/06/2025 $53.44 $54.34 $53.97 $54.22 4,686
03/06/2025 $53.44 $53.88 $53.44 $53.88 8,859
02/06/2025 $53.47 $53.82 $53.53 $53.53 197
30/05/2025 $53.47 $53.80 $53.00 $53.57 3,489
29/05/2025 $53.57 $53.66 $53.49 $53.54 8,993
28/05/2025 $53.51 $53.57 $53.35 $53.35 98,292
27/05/2025 $53.11 $53.41 $53.00 $53.33 600
26/05/2025 $52.57 $52.57 $52.50 $52.51 812
23/05/2025 $52.57 $52.57 $52.50 $52.51 812
22/05/2025 $53.06 $53.30 $52.61 $52.66 99,037
21/05/2025 $54.09 $54.36 $53.70 $53.89 27,574
20/05/2025 $54.17 $54.64 $54.17 $54.43 133,079
19/05/2025 $53.53 $54.06 $53.53 $54.00 10,038
16/05/2025 $52.84 $53.27 $52.84 $53.27 84,443
15/05/2025 $51.91 $52.07 $51.71 $52.05 33,902
14/05/2025 $53.47 $53.47 $52.55 $52.56 1,098
13/05/2025 $54.88 $54.88 $53.58 $53.58 5,264
12/05/2025 $53.53 $54.74 $53.08 $54.74 3,670
09/05/2025 $54.23 $54.28 $54.02 $54.02 112
08/05/2025 $54.54 $54.54 $54.13 $54.28 692
07/05/2025 $54.43 $54.44 $54.23 $54.40 438
06/05/2025 $56.01 $56.01 $54.86 $54.85 1,447
05/05/2025 $55.62 $55.62 $55.51 $55.51 4
02/05/2025 $55.62 $55.62 $55.51 $55.51 4
01/05/2025 $56.59 $56.77 $55.65 $55.65 463
30/04/2025 $56.29 $56.29 $56.15 $56.16 240
29/04/2025 $55.90 $56.08 $55.89 $56.08 78
28/04/2025 $55.59 $55.92 $55.52 $55.72 2,964
25/04/2025 $55.51 $55.61 $54.83 $55.12 2,513
24/04/2025 $54.61 $55.13 $54.53 $55.13 2,234
23/04/2025 $54.90 $55.34 $54.78 $55.01 11,709
22/04/2025 $53.87 $54.25 $53.59 $54.14 4,961
21/04/2025 $55.20 $55.20 $53.66 $54.76 9,762
18/04/2025 $55.20 $55.20 $53.66 $54.76 9,762
17/04/2025 $55.20 $55.20 $53.66 $54.76 9,762
16/04/2025 $55.45 $55.79 $55.21 $55.78 1,798
15/04/2025 $55.78 $55.99 $55.53 $55.61 2,727
14/04/2025 $55.37 $55.67 $55.37 $55.56 2,199
11/04/2025 $54.46 $54.46 $53.98 $53.98 8,037
10/04/2025 $55.52 $55.52 $53.93 $53.92 1,368
09/04/2025 $53.08 $53.24 $52.04 $52.55 15,175
08/04/2025 $55.20 $56.04 $54.93 $54.93 29,384
07/04/2025 $52.76 $54.15 $52.66 $53.06 5,635
04/04/2025 $57.21 $57.21 $55.84 $55.83 37
03/04/2025 $57.26 $58.48 $57.26 $57.89 511
02/04/2025 $57.70 $57.92 $57.38 $57.92 861
01/04/2025 $58.35 $58.86 $58.00 $58.41 5,476
31/03/2025 $58.38 $58.49 $58.14 $58.49 851
28/03/2025 $58.38 $58.42 $58.38 $58.40 563
27/03/2025 $58.30 $58.40 $58.29 $58.40 994
26/03/2025 $58.56 $58.80 $58.42 $58.42 847
25/03/2025 $58.83 $59.42 $58.83 $58.83 1,451
24/03/2025 $59.21 $59.33 $59.10 $59.32 766
21/03/2025 $58.95 $59.10 $58.66 $58.91 423
20/03/2025 $58.93 $59.02 $58.80 $59.01 99
19/03/2025 $58.76 $58.98 $58.76 $58.83 4,437
18/03/2025 $58.83 $58.89 $58.67 $58.72 3,620
17/03/2025 $58.60 $58.64 $57.98 $58.63 1,268
14/03/2025 $57.82 $58.14 $57.81 $57.99 6,768
13/03/2025 $58.05 $58.05 $57.78 $57.78 4,016
12/03/2025 $58.88 $58.88 $57.06 $58.15 1,033
11/03/2025 $59.22 $59.22 $58.44 $58.44 3,085
10/03/2025 $59.97 $60.03 $59.85 $59.94 171
07/03/2025 $59.85 $59.93 $59.68 $59.67 494
06/03/2025 $59.70 $59.90 $59.58 $59.88 434
05/03/2025 $59.52 $59.62 $59.48 $59.53 1,507
04/03/2025 $60.01 $60.06 $59.56 $59.72 1,223
03/03/2025 $60.03 $60.13 $59.88 $60.03 12,661
28/02/2025 $59.28 $59.44 $58.86 $58.92 647,465
27/02/2025 $59.34 $59.73 $59.34 $59.73 316
26/02/2025 $59.79 $59.94 $59.48 $59.63 1,531
25/02/2025 $59.51 $59.59 $59.47 $59.47 11,399
24/02/2025 $59.16 $59.45 $58.79 $59.41 16,175
21/02/2025 $58.73 $59.24 $58.73 $59.01 12,364
20/02/2025 $58.78 $59.09 $58.78 $59.05 1,481
19/02/2025 $58.51 $58.63 $58.07 $58.51 337
18/02/2025 $58.57 $58.74 $58.42 $58.51 1,190
17/02/2025 $58.22 $58.86 $58.22 $58.69 163
14/02/2025 $59.36 $59.36 $59.07 $59.06 341
13/02/2025 $59.01 $59.21 $59.01 $59.21 260
12/02/2025 $58.96 $59.13 $58.87 $58.87 3,392
11/02/2025 $59.18 $59.22 $58.97 $59.09 1,479
10/02/2025 $59.41 $59.48 $58.88 $59.02 2,290
07/02/2025 $59.71 $59.76 $59.42 $59.42 6,718
06/02/2025 $60.29 $60.37 $60.02 $60.04 5,582
05/02/2025 $59.66 $59.96 $59.66 $59.96 3,795
04/02/2025 $60.13 $60.13 $59.33 $59.83 1,527
03/02/2025 $59.20 $59.94 $59.17 $59.83 1,953
31/01/2025 $60.00 $60.09 $59.92 $60.08 4,048
30/01/2025 $59.58 $59.62 $59.45 $59.62 1,723
29/01/2025 $59.39 $59.44 $59.19 $59.44 8,520
28/01/2025 $59.77 $59.87 $59.47 $59.47 2,982
27/01/2025 $58.47 $59.51 $58.47 $59.51 1,199
24/01/2025 $58.26 $58.56 $58.19 $58.54 18,519
23/01/2025 $58.00 $58.15 $57.77 $58.14 4,667
22/01/2025 $57.88 $57.98 $57.52 $57.81 27,955
21/01/2025 $57.53 $57.53 $57.13 $57.53 2,337
20/01/2025 $57.26 $57.20 $56.66 $56.88 0
17/01/2025 $57.26 $57.28 $57.20 $57.19 330

Market data

Select a section