Xtrackers MSCI USA Health Care UCITS ETF (LON:XSHC)
London · Delayed Price · Currency is GBP · Price in GBX 5,111.00
-12.00 (-0.23%)
Sep 23, 2026, 4:35 PM GMT
LON:XSHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,120.00 | 5,156.00 | 5,111.00 | 5,111.00 | 5,111.00 | -0.23% | 2,435 |
| Sep 22, 2026 | 5,071.71 | 5,123.00 | 5,047.00 | 5,123.00 | 5,123.00 | 1.21% | 5,932 |
| Sep 21, 2026 | 5,045.40 | 5,064.00 | 5,007.00 | 5,062.00 | 5,062.00 | 0.48% | 10,865 |
| Sep 18, 2026 | 5,047.00 | 5,064.00 | 5,035.00 | 5,038.00 | 5,038.00 | -0.07% | 10,123 |
| Sep 17, 2026 | 5,027.00 | 5,057.00 | 5,023.00 | 5,041.50 | 5,041.50 | 0.63% | 13,572 |
| Sep 16, 2026 | 4,980.87 | 5,010.00 | 4,987.50 | 5,010.00 | 5,010.00 | 0.78% | 42,318 |
| Sep 15, 2026 | 4,975.50 | 4,990.75 | 4,938.50 | 4,971.00 | 4,971.00 | -0.01% | 15,419 |
| Sep 14, 2026 | 4,932.36 | 5,003.00 | 4,939.50 | 4,971.25 | 4,971.25 | 1.68% | 27,970 |
| Sep 11, 2026 | 4,931.50 | 4,951.00 | 4,889.00 | 4,889.00 | 4,889.00 | -0.43% | 9,447 |
| Sep 10, 2026 | 4,946.00 | 4,964.50 | 4,910.00 | 4,910.00 | 4,910.00 | -0.49% | 5,457 |
| Sep 9, 2026 | 4,936.50 | 4,957.50 | 4,933.50 | 4,934.00 | 4,934.00 | -0.15% | 2,450 |
| Sep 8, 2026 | 5,016.00 | 5,036.97 | 4,941.50 | 4,941.50 | 4,941.50 | -1.80% | 2,691 |
| Sep 7, 2026 | 5,039.00 | 5,053.00 | 5,030.75 | 5,032.00 | 5,032.00 | -0.98% | 3,723 |
| Sep 4, 2026 | 5,106.00 | 5,106.00 | 5,079.00 | 5,082.00 | 5,082.00 | -0.51% | 5,118 |
| Sep 3, 2026 | 5,125.00 | 5,157.00 | 5,079.00 | 5,108.00 | 5,108.00 | -0.35% | 13,474 |
| Sep 2, 2026 | 5,094.32 | 5,157.00 | 5,087.00 | 5,126.00 | 5,126.00 | 1.02% | 3,142 |
| Sep 1, 2026 | 5,033.00 | 5,120.00 | 5,033.00 | 5,074.00 | 5,074.00 | 0.53% | 4,362 |
| Aug 28, 2026 | 5,063.00 | 5,070.00 | 5,033.00 | 5,047.00 | 5,047.00 | -0.61% | 20,059 |
| Aug 27, 2026 | 5,090.00 | 5,100.00 | 5,055.00 | 5,078.00 | 5,078.00 | -0.59% | 23,614 |
| Aug 26, 2026 | 5,137.00 | 5,154.00 | 5,101.00 | 5,108.00 | 5,108.00 | -0.81% | 187,809 |
| Aug 25, 2026 | 5,126.00 | 5,151.07 | 5,107.00 | 5,149.50 | 5,149.50 | 0.89% | 2,961 |
| Aug 24, 2026 | 5,132.49 | 5,150.00 | 5,104.00 | 5,104.00 | 5,104.00 | -0.68% | 2,551 |
| Aug 21, 2026 | 5,050.20 | 5,150.00 | 5,045.00 | 5,139.00 | 5,139.00 | 0.12% | 1,878 |
| Aug 20, 2026 | 5,137.00 | 5,143.00 | 5,105.00 | 5,133.00 | 5,133.00 | 0.04% | 12,150 |
| Aug 19, 2026 | 5,028.00 | 5,169.00 | 5,027.00 | 5,131.00 | 5,131.00 | 1.96% | 3,127 |
| Aug 18, 2026 | 4,996.00 | 5,064.00 | 4,994.00 | 5,063.00 | 5,032.52 | 1.46% | 132,397 |
| Aug 17, 2026 | 4,964.00 | 4,994.50 | 4,957.20 | 4,990.00 | 4,959.96 | 0.05% | 1,529 |
| Aug 14, 2026 | 5,039.00 | 5,041.00 | 4,971.14 | 4,987.50 | 4,957.47 | -1.24% | 3,233 |
| Aug 13, 2026 | 5,052.00 | 5,068.00 | 5,049.32 | 5,050.00 | 5,019.60 | 0.38% | 1,093 |
| Aug 12, 2026 | 5,026.00 | 5,031.00 | 4,989.50 | 5,031.00 | 5,000.71 | 0.30% | 1,312 |
| Aug 11, 2026 | 5,033.00 | 5,068.04 | 5,016.00 | 5,016.00 | 4,985.80 | 0.22% | 1,586 |
| Aug 10, 2026 | 4,945.00 | 5,013.71 | 4,936.76 | 5,005.00 | 4,974.87 | 1.51% | 4,127 |
| Aug 7, 2026 | 4,930.00 | 4,952.12 | 4,889.50 | 4,930.50 | 4,900.82 | 0.52% | 20,404 |
| Aug 6, 2026 | 4,953.00 | 4,970.00 | 4,899.90 | 4,905.00 | 4,875.47 | 0.45% | 1,590 |
| Aug 5, 2026 | 4,855.00 | 4,945.00 | 4,853.82 | 4,883.00 | 4,853.60 | 0.77% | 8,972 |
| Aug 4, 2026 | 4,871.00 | 4,874.50 | 4,830.27 | 4,845.50 | 4,816.33 | -0.13% | 3,193 |
| Aug 3, 2026 | 4,871.00 | 4,923.39 | 4,852.00 | 4,852.00 | 4,822.79 | -0.16% | 13,680 |
| Jul 31, 2026 | 4,901.00 | 4,910.11 | 4,841.00 | 4,860.00 | 4,830.74 | -0.31% | 8,786 |
| Jul 30, 2026 | 5,016.00 | 5,025.00 | 4,863.50 | 4,875.00 | 4,845.65 | -4.32% | 19,244 |
| Jul 29, 2026 | 5,090.00 | 5,109.00 | 5,078.00 | 5,095.00 | 5,064.33 | 0.53% | 2,209 |
| Jul 28, 2026 | 4,990.00 | 5,117.82 | 4,990.00 | 5,068.00 | 5,037.49 | 1.62% | 7,541 |
| Jul 27, 2026 | 4,942.50 | 5,000.00 | 4,937.00 | 4,987.00 | 4,956.98 | 1.16% | 3,858 |
| Jul 24, 2026 | 4,921.50 | 4,954.40 | 4,907.85 | 4,930.00 | 4,900.32 | 0.45% | 4,844 |
| Jul 23, 2026 | 4,826.50 | 4,908.00 | 4,820.50 | 4,908.00 | 4,878.45 | 1.32% | 2,751 |
| Jul 22, 2026 | 4,850.50 | 4,865.50 | 4,829.98 | 4,844.00 | 4,814.84 | 0.43% | 6,507 |
| Jul 21, 2026 | 4,783.00 | 4,838.44 | 4,762.00 | 4,823.50 | 4,794.46 | -0.14% | 5,375 |
| Jul 20, 2026 | 4,833.50 | 4,849.77 | 4,824.85 | 4,830.50 | 4,801.42 | -1.12% | 16,888 |
| Jul 17, 2026 | 4,862.00 | 4,917.00 | 4,853.50 | 4,885.00 | 4,855.59 | 0.58% | 5,218 |
| Jul 16, 2026 | 4,739.50 | 4,867.49 | 4,733.50 | 4,857.00 | 4,827.76 | 1.91% | 20,467 |
| Jul 15, 2026 | 4,762.50 | 4,788.00 | 4,726.01 | 4,766.00 | 4,737.31 | -0.30% | 7,515 |