Xtrackers MSCI USA Health Care UCITS ETF - XSHC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,099	4,093	4,093	4,107.69	4,093	1,492
September 25, 2025	4,129.5	4,088.5	4,088.5	4,133.5	4,084.5	940
September 24, 2025	4,128.06	4,141	4,141	4,141	4,128.06	565
September 23, 2025	4,119.7	4,135	4,135	4,135	4,118	80
September 22, 2025	4,132.05	4,134.75	4,134.75	4,134.75	4,115	1,717
September 19, 2025	4,128.6	4,129	4,129	4,141.35	4,126.5	849
September 18, 2025	4,092	4,113	4,113	4,124.7	4,089.53	278
September 17, 2025	4,067.6	4,090	4,090	4,094.5	4,063.38	219
September 16, 2025	4,074	4,077	4,077	4,077	4,054	152
September 15, 2025	4,134	4,087.5	4,087.5	4,134	4,087.5	116
September 12, 2025	4,155	4,155.5	4,155.5	4,177.5	4,155	110
September 11, 2025	4,122.5	4,166.75	4,166.75	4,166.75	4,118.5	12
September 10, 2025	4,144.85	4,105.5	4,105.5	4,151.75	4,103.5	2,200
September 09, 2025	4,123.52	4,142.25	4,142.25	4,142.25	4,122	877
September 08, 2025	4,132.5	4,099	4,099	4,134.65	4,099	675
September 05, 2025	4,136.93	4,131.25	4,131.25	4,143.55	4,118.5	429
September 04, 2025	4,138	4,139.25	4,139.25	4,140.5	4,129	5,613
September 03, 2025	4,158.4	4,124.5	4,124.5	4,158.4	4,124.5	614
September 02, 2025	4,101.83	4,147.75	4,147.75	4,163.5	4,101.83	7,963
September 01, 2025	4,138.5	4,105.5	4,105.5	4,138.5	4,104.55	70
August 29, 2025	4,109.5	4,094.25	4,094.25	4,127	4,094.25	32
August 28, 2025	4,124	4,074.25	4,074.25	4,127	4,074.25	170
August 27, 2025	4,118	4,120.5	4,120.5	4,144	4,118	4
August 26, 2025	4,091.09	4,112	4,112	4,112	4,090.5	1,593
August 22, 2025	4,152	4,140	4,140	4,160.4	4,140	1,167
August 21, 2025	4,147.5	4,169.75	4,169.75	4,169.75	4,122.7	395
August 20, 2025	4,096.57	4,123	4,123	4,142	4,096.57	235
August 19, 2025	4,089.5	4,130.25	4,101.02	4,130.25	4,089.5	110
August 18, 2025	4,100.5	4,127.25	4,127.25	4,131	4,100.5	1,331
August 15, 2025	4,077	4,071.5	4,071.5	4,085	4,071.5	603
August 14, 2025	4,005.5	4,015	4,015	4,021.5	3,998.5	460
August 13, 2025	3,959.68	3,991	3,991	3,991	3,955.5	9,021
August 12, 2025	3,940.5	3,944	3,944	3,962.15	3,940.5	964
August 11, 2025	3,949.41	3,975	3,975	3,989.65	3,949.41	59
August 08, 2025	3,932.5	3,931.5	3,931.5	3,953.7	3,931.08	1,375
August 07, 2025	3,995	3,894	3,894	4,006	3,894	11,794
August 06, 2025	4,077.54	4,012	4,012	4,078.02	4,012	1,245
August 05, 2025	4,075.7	4,065.25	4,065.25	4,075.7	4,050.5	122
August 04, 2025	4,039.5	4,061.25	4,061.25	4,061.25	4,024.45	3,906
August 01, 2025	4,028.5	4,019	4,019	4,038.5	3,992.05	652
July 31, 2025	4,099.71	4,095	4,095	4,118.4	4,095	1,143
July 30, 2025	4,084	4,117.75	4,117.75	4,133.6	4,084	133
July 29, 2025	4,112.62	4,105.5	4,105.5	4,112.62	4,078	742
July 28, 2025	4,136	4,135.5	4,135.5	4,144	4,121.95	39
July 25, 2025	4,113	4,115	4,115	4,115	4,109.5	42
July 24, 2025	4,080.5	4,087	4,087	4,102.65	4,076	2,869
July 23, 2025	4,004.5	4,041.5	4,041.5	4,075	4,004.5	122
July 22, 2025	3,965.37	4,006.75	4,006.75	4,016.1	3,957.66	1,788
July 21, 2025	3,986.75	3,970.5	3,970.5	4,000.5	3,962	344
July 18, 2025	4,015.02	4,012	4,012	4,039	4,001.7	1,453
July 17, 2025	4,082	4,043.75	4,043.75	4,082	4,043.75	982
July 16, 2025	4,006.63	4,041	4,041	4,066	4,006.63	255
July 15, 2025	4,088.5	4,035.5	4,035.5	4,094.7	4,035.5	215
July 14, 2025	4,049.1	4,077.25	4,077.25	4,077.25	4,049.1	376
July 11, 2025	4,085	4,051.5	4,051.5	4,095	4,051.5	50
July 10, 2025	4,041.5	4,105	4,105	4,105	4,037.5	1,828
July 09, 2025	4,039	4,028.5	4,028.5	4,039	4,028.5	715
July 08, 2025	4,012.05	4,070.5	4,070.5	4,080.5	4,000.5	26
July 07, 2025	4,045.5	4,007.75	4,007.75	4,056	4,007.75	434
July 04, 2025	4,027.5	4,029.75	4,029.75	4,030.2	4,012.01	1,520

Xtrackers MSCI USA Health Care UCITS ETF (XSHC.L) LSE