Market data

Select a section

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

(XUHC)
Sector: n/a
$53.92
$1.38 2.62
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/01/2025 $57.07 $57.14 $56.71 $56.71 2,668
15/01/2025 $56.83 $57.36 $56.71 $56.71 4,922
14/01/2025 $57.59 $57.59 $56.68 $56.68 3,425
13/01/2025 $56.64 $57.14 $56.54 $57.09 2,136
10/01/2025 $57.07 $57.18 $56.84 $56.88 4,381
09/01/2025 $57.12 $57.12 $56.98 $57.03 558
08/01/2025 $56.41 $56.99 $56.41 $56.99 26,356
07/01/2025 $56.39 $57.09 $56.39 $56.74 2,629
06/01/2025 $56.31 $56.62 $56.31 $56.62 54
03/01/2025 $56.22 $56.26 $55.99 $56.26 87
02/01/2025 $55.72 $56.36 $55.72 $56.03 12
01/01/2025 $55.72 $55.95 $55.72 $55.72 8,534
31/12/2024 $55.72 $55.95 $55.72 $55.72 8,534
30/12/2024 $56.24 $56.25 $55.51 $55.72 507
27/12/2024 $56.99 $56.99 $56.21 $56.51 1,633
26/12/2024 $56.50 $56.52 $56.43 $56.42 1,201
25/12/2024 $56.50 $56.52 $56.43 $56.42 1,201
24/12/2024 $56.50 $56.52 $56.43 $56.42 1,201
23/12/2024 $56.06 $56.08 $55.69 $55.69 6,640
20/12/2024 $55.08 $56.07 $54.86 $56.06 27,129
19/12/2024 $55.62 $55.66 $55.04 $55.08 3,411
18/12/2024 $56.47 $56.52 $56.34 $56.47 7,149
17/12/2024 $56.28 $56.59 $56.22 $56.22 8,508
16/12/2024 $57.01 $57.25 $56.90 $56.99 218
13/12/2024 $57.01 $57.08 $56.82 $57.08 10,672
12/12/2024 $57.45 $57.52 $57.38 $57.47 21,620
11/12/2024 $58.11 $58.12 $57.55 $57.55 3,009
10/12/2024 $58.41 $58.49 $58.13 $58.38 8,116
09/12/2024 $58.42 $58.57 $58.41 $58.56 183
06/12/2024 $58.63 $58.72 $58.42 $58.48 10,499
05/12/2024 $59.27 $59.32 $58.80 $58.79 814
04/12/2024 $59.22 $59.55 $59.16 $59.54 379
03/12/2024 $59.49 $59.49 $59.36 $59.47 29,592
02/12/2024 $59.40 $59.40 $59.40 $59.40 429,399
29/11/2024 $59.46 $59.46 $59.27 $59.43 8,757
28/11/2024 $59.45 $59.45 $59.42 $59.61 1,037
27/11/2024 $58.92 $59.61 $58.90 $59.61 3,066
26/11/2024 $58.68 $58.72 $58.65 $58.72 58
25/11/2024 $58.68 $58.80 $58.35 $58.65 1,640
22/11/2024 $58.30 $58.41 $58.11 $57.84 9,250
21/11/2024 $57.77 $57.84 $57.40 $57.84 3,596
20/11/2024 $57.28 $57.29 $56.98 $57.19 9,036
19/11/2024 $56.96 $57.05 $56.91 $57.00 3,210
18/11/2024 $57.11 $57.18 $57.01 $57.17 2,857
15/11/2024 $58.23 $58.27 $57.19 $58.99 1,615
14/11/2024 $59.44 $59.44 $58.99 $58.99 1,680
13/11/2024 $59.55 $59.56 $59.38 $59.56 982
12/11/2024 $60.38 $60.38 $59.84 $59.84 2,257
11/11/2024 $60.73 $60.80 $60.48 $60.80 2,138
08/11/2024 $60.40 $60.75 $60.40 $60.75 557
07/11/2024 $60.10 $60.12 $59.91 $60.03 9,355
06/11/2024 $60.73 $60.73 $59.59 $59.83 38,750
05/11/2024 $59.34 $59.46 $59.22 $59.46 186
04/11/2024 $59.73 $59.73 $59.45 $59.48 380
01/11/2024 $59.84 $59.93 $59.77 $59.85 3,254
31/10/2024 $59.70 $59.75 $59.47 $59.57 39,135
30/10/2024 $59.97 $59.97 $59.29 $59.69 38,124
29/10/2024 $60.13 $60.19 $60.06 $60.17 220
28/10/2024 $60.30 $60.47 $60.11 $60.19 6,551
25/10/2024 $60.94 $60.56 $60.34 $60.34 1
24/10/2024 $60.94 $60.94 $60.08 $60.56 1,394
23/10/2024 $60.82 $61.12 $60.57 $61.01 2,620
22/10/2024 $61.15 $61.15 $60.89 $61.01 1,524
21/10/2024 $61.62 $61.94 $61.24 $61.24 241
18/10/2024 $61.62 $61.74 $61.40 $61.53 1,246
17/10/2024 $62.11 $62.11 $61.70 $61.69 7,895
16/10/2024 $61.82 $61.96 $61.82 $61.92 6,643
15/10/2024 $62.85 $62.86 $62.24 $62.27 34,154
14/10/2024 $62.27 $62.43 $62.15 $62.43 31,416
11/10/2024 $61.81 $62.17 $61.73 $62.13 1,785

Market data

Select a section