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

4,089.50

-37.75(-0.91%)

Updated at August 19 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20254,100.54,127.254,127.254,1314,100.51,331
August 15, 20254,0774,071.54,071.54,0854,071.5603
August 14, 20254,005.54,0154,0154,021.53,998.5460
August 13, 20253,959.683,9913,9913,9913,955.59,021
August 12, 20253,940.53,9443,9443,962.153,940.5964
August 11, 20253,949.413,9753,9753,989.653,949.4159
August 08, 20253,932.53,931.53,931.53,953.73,931.081,375
August 07, 20253,9953,8943,8944,0063,89411,794
August 06, 20254,077.544,0124,0124,078.024,0121,245
August 05, 20254,075.74,065.254,065.254,075.74,050.5122
August 04, 20254,039.54,061.254,061.254,061.254,024.453,906
August 01, 20254,028.54,0194,0194,038.53,992.05652
July 31, 20254,099.714,0954,0954,118.44,0951,143
July 30, 20254,0844,117.754,117.754,133.64,084133
July 29, 20254,112.624,105.54,105.54,112.624,078742
July 28, 20254,1364,135.54,135.54,1444,121.9539
July 25, 20254,1134,1154,1154,1154,109.542
July 24, 20254,080.54,0874,0874,102.654,0762,869
July 23, 20254,004.54,041.54,041.54,0754,004.5122
July 22, 20253,965.374,006.754,006.754,016.13,957.661,788
July 21, 20253,986.753,970.53,970.54,000.53,962344
July 18, 20254,015.024,0124,0124,0394,001.71,453
July 17, 20254,0824,043.754,043.754,0824,043.75982
July 16, 20254,006.634,0414,0414,0664,006.63255
July 15, 20254,088.54,035.54,035.54,094.74,035.5215
July 14, 20254,049.14,077.254,077.254,077.254,049.1376
July 11, 20254,0854,051.54,051.54,0954,051.550
July 10, 20254,041.54,1054,1054,1054,037.51,828
July 09, 20254,0394,028.54,028.54,0394,028.5715
July 08, 20254,012.054,070.54,070.54,080.54,000.526
July 07, 20254,045.54,007.754,007.754,0564,007.75434
July 04, 20254,027.54,029.754,029.754,030.24,012.011,520
July 03, 20254,0474,033.754,033.754,049.54,033.7512
July 02, 20254,057.54,060.254,060.254,0804,057.520
July 01, 20253,986.54,075.54,075.54,075.53,970.59
June 30, 20253,9733,9913,9914,0003,9732,367
June 27, 20253,973.53,990.253,990.254,000.43,973.536
June 26, 20253,9803,9913,9913,993.53,972753
June 25, 20254,0003,992.753,992.754,0003,973.57
June 24, 20253,983.83,959.753,959.753,9863,950.5346
June 23, 20254,015.53,9783,9784,015.53,97825
June 20, 20254,014.53,9953,9954,014.53,9892,898
June 19, 20254,028.54,003.754,003.754,028.54,003.75223
June 18, 20254,0124,0244,0244,0243,999.5434
June 17, 20254,0324,032.254,032.254,033.54,024.7142
June 16, 20254,0714,036.754,036.754,0714,036.75362
June 13, 20254,0664,074.54,074.54,084.24,032.56,269
June 12, 20254,051.54,0664,0664,0664,035.5461
June 11, 20254,058.54,062.754,062.754,0694,058.55,047
June 10, 20254,037.54,061.54,061.54,061.54,02688
June 09, 20254,011.654,003.254,003.254,025.53,998.85304
June 06, 20254,0044,021.54,021.54,032.553,984.891,618
June 05, 20253,992.53,986.753,986.753,992.53,965.44
June 04, 20253,9853,996.753,996.754,016.53,979.982,254
June 03, 20253,955.323,980.753,980.753,983.53,955.32872
June 02, 20253,962.153,9533,9533,965.53,9351,090
May 30, 20253,972.253,9843,9843,9843,971.05270
May 29, 20253,9863,968.253,968.253,9863,959.53,071
May 28, 20253,960.53,962.53,962.53,975.353,95515
May 27, 20253,905.863,947.253,947.253,947.253,905.86528