Market data

Select a section

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

(XUHC)
Sector: n/a
$58.48
$0.28 0.48
Last updated: 12:09:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $61.35 $61.86 $61.76 $61.76 48,030
09/10/2024 $61.35 $61.62 $61.28 $61.62 649
08/10/2024 $61.12 $61.30 $61.08 $61.26 1,070
07/10/2024 $61.30 $61.32 $61.25 $61.32 621
04/10/2024 $61.27 $61.40 $60.99 $60.99 365
03/10/2024 $61.73 $61.73 $61.32 $61.31 176
02/10/2024 $61.85 $61.87 $61.74 $61.87 2,289
01/10/2024 $61.89 $61.94 $61.89 $61.94 1,435
30/09/2024 $61.78 $61.97 $61.60 $61.93 3,554
27/09/2024 $61.98 $62.23 $61.82 $62.23 801
26/09/2024 $62.05 $62.05 $61.68 $61.75 14,084
25/09/2024 $61.77 $62.32 $61.77 $61.78 2,269
24/09/2024 $62.41 $62.41 $61.97 $62.41 3,463
23/09/2024 $62.77 $62.77 $62.49 $62.49 870
20/09/2024 $62.83 $62.83 $62.47 $62.59 28
19/09/2024 $62.70 $63.12 $62.49 $62.66 0
18/09/2024 $62.70 $62.70 $62.49 $62.49 1,679
17/09/2024 $63.35 $63.35 $63.09 $63.09 580
16/09/2024 $62.79 $63.27 $62.79 $63.08 357
13/09/2024 $62.82 $62.86 $62.72 $62.18 21,451
12/09/2024 $62.71 $62.71 $62.18 $61.92 2,440
11/09/2024 $62.55 $62.57 $61.92 $62.56 1,711
10/09/2024 $62.62 $62.62 $62.57 $62.56 366
09/09/2024 $61.89 $62.20 $61.89 $62.20 78,870
06/09/2024 $61.93 $62.26 $61.93 $61.95 1,388,811
05/09/2024 $63.12 $63.12 $61.90 $61.90 625,932
04/09/2024 $63.06 $63.06 $62.98 $62.99 1,568
03/09/2024 $63.42 $63.43 $63.16 $63.43 8,547
02/09/2024 $63.16 $63.32 $63.16 $63.29 5,784
30/08/2024 $62.98 $63.07 $62.73 $62.73 8,052
29/08/2024 $62.64 $63.09 $62.63 $62.81 0
28/08/2024 $62.64 $62.93 $62.64 $62.81 2,250
27/08/2024 $62.55 $62.77 $62.50 $62.50 2,284
26/08/2024 $62.10 $62.67 $62.15 $62.15 0
23/08/2024 $62.10 $62.67 $62.15 $62.15 0
22/08/2024 $62.10 $62.67 $62.15 $62.15 0
21/08/2024 $62.10 $62.27 $62.10 $62.27 980
20/08/2024 $62.39 $62.64 $62.26 $62.60 12,027
19/08/2024 $61.95 $62.34 $61.95 $62.33 35
16/08/2024 $61.96 $61.96 $61.67 $61.78 2,967
15/08/2024 $61.54 $61.69 $61.54 $61.65 12,988
14/08/2024 $61.33 $61.38 $61.14 $61.38 149
13/08/2024 $60.61 $60.97 $60.61 $60.97 66
12/08/2024 $60.78 $60.78 $60.50 $60.52 150
09/08/2024 $60.59 $60.82 $60.50 $60.68 14,757
08/08/2024 $58.80 $60.24 $58.80 $60.22 11,518
07/08/2024 $59.93 $60.06 $59.79 $59.80 690
06/08/2024 $59.73 $60.11 $59.73 $59.96 1,536
05/08/2024 $59.59 $60.78 $59.39 $59.62 10,000
02/08/2024 $61.18 $61.18 $60.22 $60.22 2,292
01/08/2024 $60.75 $61.00 $60.45 $60.85 5,573
31/07/2024 $60.86 $60.87 $60.51 $60.84 1,876
30/07/2024 $60.71 $60.87 $60.29 $60.47 15,199
29/07/2024 $60.68 $60.68 $60.57 $60.56 28
26/07/2024 $60.37 $60.83 $60.23 $60.92 18,716
25/07/2024 $60.44 $61.04 $60.24 $60.92 13,516
24/07/2024 $60.07 $60.19 $59.96 $60.19 965
23/07/2024 $60.02 $60.43 $60.02 $60.19 12,892
22/07/2024 $59.76 $60.14 $59.76 $59.89 1,017
19/07/2024 $59.61 $59.91 $59.55 $59.55 6,250
18/07/2024 $60.74 $60.88 $60.16 $60.16 4,045
17/07/2024 $60.35 $60.89 $60.00 $60.72 25,549
16/07/2024 $59.78 $60.51 $59.72 $60.42 1,729
15/07/2024 $60.02 $60.38 $59.82 $59.87 268,311
12/07/2024 $59.66 $60.07 $59.62 $60.07 612,181
11/07/2024 $59.10 $59.61 $59.10 $59.58 6,630,023
10/07/2024 $58.54 $58.77 $58.53 $58.76 1,323,714
09/07/2024 $58.37 $58.41 $58.13 $58.33 1,912
08/07/2024 $58.36 $58.52 $58.24 $58.24 3,414
05/07/2024 $57.88 $58.11 $57.82 $58.11 11,322
04/07/2024 $57.97 $58.00 $57.91 $57.98 1,287
03/07/2024 $58.37 $58.47 $57.79 $57.84 5,972
02/07/2024 $58.46 $58.51 $58.19 $58.27 41,196
01/07/2024 $58.91 $59.06 $58.83 $58.83 26,894
28/06/2024 $59.16 $59.20 $59.12 $59.12 1,247
27/06/2024 $58.83 $58.89 $58.83 $58.89 1,644
26/06/2024 $59.20 $59.29 $59.08 $59.10 2,809
25/06/2024 $59.56 $59.59 $59.35 $59.35 874
24/06/2024 $59.06 $59.58 $59.03 $59.58 3,075
21/06/2024 $58.85 $58.96 $58.79 $58.79 1,024
20/06/2024 $58.56 $58.71 $58.56 $58.71 9,771
19/06/2024 $58.54 $58.54 $58.38 $58.43 942
18/06/2024 $58.45 $58.82 $58.46 $58.63 841
17/06/2024 $58.45 $58.56 $58.41 $58.47 3,064
14/06/2024 $58.45 $58.53 $58.37 $58.53 25,067
13/06/2024 $58.65 $58.65 $58.29 $58.37 2,179
12/06/2024 $58.85 $59.17 $58.76 $58.76 1,264
11/06/2024 $59.18 $59.18 $58.61 $58.61 1,152
10/06/2024 $58.84 $58.84 $58.58 $58.58 238
07/06/2024 $58.84 $59.05 $58.71 $59.04 3,389
06/06/2024 $58.58 $58.85 $58.58 $58.76 929
05/06/2024 $58.17 $58.51 $58.17 $58.51 464
04/06/2024 $58.13 $58.32 $58.00 $58.15 9,863
03/06/2024 $57.67 $58.12 $57.67 $58.12 1,312
31/05/2024 $56.93 $57.37 $56.93 $57.28 3,738
30/05/2024 $56.84 $57.05 $56.84 $57.05 92
29/05/2024 $56.91 $56.93 $56.91 $56.93 166
28/05/2024 $58.09 $58.26 $57.41 $57.40 1,481
27/05/2024 $58.40 $58.41 $58.31 $58.33 1,275

Market data

Select a section