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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,702.01	4,652	4,652	4,702.05	4,634	3,842
February 19, 2026	4,677.55	4,667.5	4,667.5	4,702	4,664.12	3,625
February 18, 2026	4,662.31	4,643	4,643	4,667.5	4,634.99	3,571
February 17, 2026	4,690.3	4,705	4,675.69	4,726.5	4,679.55	3,635
February 16, 2026	4,664.72	4,688	4,658.8	4,691	4,664.72	3,717
February 13, 2026	4,624	4,690	4,660.78	4,696.66	4,616.75	3,691
February 12, 2026	4,630.86	4,632.5	4,603.64	4,643.5	4,600.43	4,560
February 11, 2026	4,583.02	4,609.5	4,580.79	4,609.5	4,574.5	10,574
February 10, 2026	4,702	4,621	4,592.21	4,702	4,607.5	27,938
February 09, 2026	4,686.58	4,626	4,597.18	4,703.2	4,617.4	6,156
February 06, 2026	4,624.73	4,655	4,655	4,657.82	4,624.73	3,362
February 05, 2026	4,620.5	4,638.5	4,638.5	4,673.52	4,613	7,273
February 04, 2026	4,564	4,617.5	4,617.5	4,630.74	4,549.97	34,625
February 03, 2026	4,589	4,592.5	4,592.5	4,638.74	4,587.5	2,812
February 02, 2026	4,573	4,610.5	4,610.5	4,626.22	4,571.65	3,696
January 30, 2026	4,500.5	4,537.5	4,537.5	4,537.5	4,500.5	1,765
January 29, 2026	4,527.5	4,526	4,526	4,546	4,520.38	6,512
January 28, 2026	4,554	4,543.5	4,543.5	4,562.5	4,526.5	14,127
January 27, 2026	4,642	4,603.5	4,603.5	4,650	4,574.16	3,712
January 26, 2026	4,670.32	4,660	4,660	4,672.35	4,651.17	3,952
January 23, 2026	4,756.58	4,698.5	4,698.5	4,757.63	4,680.5	12,069
January 22, 2026	4,771.93	4,760.5	4,760.5	4,784.5	4,758	80,332
January 21, 2026	4,687.2	4,726	4,726	4,739.5	4,678.89	56,430
January 20, 2026	4,645.6	4,680.5	4,680.5	4,680.5	4,637.49	122,694
January 19, 2026	4,692	4,675.5	4,675.5	4,703.5	4,671.4	51,657
January 16, 2026	4,747.5	4,731.37	4,731.37	4,747.5	4,719.5	3,090
January 15, 2026	4,767	4,723.75	4,723.75	4,767	4,705.5	3,252
January 14, 2026	4,724.5	4,737.96	4,737.96	4,737.96	4,716	1,505
January 13, 2026	4,745	4,740	4,740	4,747	4,714	3,048
January 12, 2026	4,769.5	4,714.25	4,714.25	4,769.5	4,707	6,870
January 09, 2026	4,800.52	4,765.5	4,765.5	4,808.5	4,765.5	957
January 08, 2026	4,819	4,830.25	4,830.25	4,847.2	4,817.57	28,548
January 07, 2026	4,768	4,813.75	4,813.75	4,826.84	4,758.5	1,449
January 06, 2026	4,648	4,732.5	4,732.5	4,751.95	4,644.5	3,118
January 05, 2026	4,671.5	4,619	4,619	4,671.5	4,614.75	4,458
January 02, 2026	4,673.5	4,662.5	4,662.5	4,693	4,653	633
December 31, 2025	4,706.5	4,698.75	4,698.75	4,706.5	4,693	199
December 30, 2025	4,668	4,687	4,687	4,696	4,668	587
December 29, 2025	4,698.36	4,695.5	4,695.5	4,708.7	4,692.5	778
December 24, 2025	4,654	4,654	4,654	4,663	4,654	111
December 23, 2025	4,663.5	4,678.25	4,678.25	4,680.5	4,663.5	1,076
December 22, 2025	4,653	4,676.5	4,676.5	4,682	4,653	990
December 19, 2025	4,658	4,699.25	4,699.25	4,699.25	4,648.34	2,870
December 18, 2025	4,656	4,671.5	4,671.5	4,676.8	4,630.15	1,405
December 17, 2025	4,680	4,670	4,670	4,694.5	4,670	1,507
December 16, 2025	4,721.57	4,640.5	4,640.5	4,723.5	4,640.5	1,623
December 15, 2025	4,688	4,708.75	4,708.75	4,708.75	4,679	1,169
December 12, 2025	4,663.5	4,668	4,668	4,679	4,661	5,025
December 11, 2025	4,604	4,652	4,652	4,652	4,603.5	26,418
December 10, 2025	4,578.5	4,591.5	4,591.5	4,594	4,572.5	2,838
December 09, 2025	4,618	4,607	4,607	4,639.5	4,601.5	8,065
December 08, 2025	4,674.5	4,633.5	4,633.5	4,682	4,630.5	2,237
December 05, 2025	4,681.5	4,686	4,686	4,694.5	4,673	2,316
December 04, 2025	4,722.5	4,679.5	4,679.5	4,734.5	4,679.5	2,044
December 03, 2025	4,748.5	4,732	4,732	4,752.5	4,722	7,385
December 02, 2025	4,774	4,772	4,772	4,787.05	4,771	3,885
December 01, 2025	4,838.5	4,805.25	4,805.25	4,839.5	4,797.5	149,834
November 28, 2025	4,880	4,827.25	4,827.25	4,893.75	4,825.5	917
November 27, 2025	4,844.5	4,847	4,847	4,866	4,844.5	422
November 26, 2025	4,896.71	4,863.75	4,863.75	4,904.68	4,856.5	495

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