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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	4,815.57	4,863	4,863	4,867.5	4,813	588
November 24, 2025	4,804.66	4,834.75	4,834.75	4,835.65	4,776.5	2,132
November 21, 2025	4,708.5	4,778.5	4,778.5	4,778.5	4,708.5	615
November 20, 2025	4,739	4,739.25	4,739.25	4,739.65	4,732.55	92
November 19, 2025	4,728	4,729.25	4,729.25	4,746.17	4,728	7,096
November 18, 2025	4,678.5	4,712	4,712	4,712	4,676	1,700
November 17, 2025	4,687.5	4,713.5	4,713.5	4,714.45	4,686.5	92
November 14, 2025	4,730	4,702.5	4,702.5	4,730.5	4,677	1,316
November 13, 2025	4,743	4,747.25	4,747.25	4,766	4,712.5	1,697
November 12, 2025	4,674.5	4,714.75	4,714.75	4,736	4,664.5	1,241
November 11, 2025	4,566	4,610	4,610	4,610	4,566	631
November 10, 2025	4,534.5	4,528.25	4,528.25	4,558.5	4,511.23	73
November 07, 2025	4,534.5	4,497.5	4,497.5	4,534.5	4,481.5	463
November 06, 2025	4,532.2	4,518	4,518	4,539.5	4,516.5	1,278
November 05, 2025	4,532.1	4,525.25	4,525.25	4,540.49	4,525.25	1,472
November 04, 2025	4,467	4,528.25	4,528.25	4,533.6	4,458	7,051
November 03, 2025	4,478.5	4,441.75	4,441.75	4,480	4,434	204
October 31, 2025	4,440	4,461.25	4,461.25	4,461.25	4,440	288
October 30, 2025	4,462.5	4,491	4,491	4,491	4,445	16,546
October 29, 2025	4,471	4,472.5	4,472.5	4,472.5	4,451.65	66
October 28, 2025	4,469.5	4,464.75	4,464.75	4,494.06	4,464.75	301
October 27, 2025	4,494.5	4,448.25	4,448.25	4,494.5	4,446.11	877
October 24, 2025	4,453.55	4,479	4,479	4,479	4,453.55	845
October 23, 2025	4,447.5	4,444.5	4,444.5	4,450.7	4,433	327
October 22, 2025	4,461.08	4,456.25	4,456.25	4,462.5	4,436	330
October 21, 2025	4,395.96	4,416.5	4,416.5	4,426.03	4,388.1	129
October 20, 2025	4,361.75	4,373.5	4,373.5	4,373.98	4,343.45	442
October 17, 2025	4,268	4,326	4,326	4,326	4,266	1,470

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