iShares MSCI World Consumer Discretionary Sector Advanced UCITS ETF (AMS:WCDS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.61
+0.08 (0.90%)
Mar 6, 2026, 9:04 AM CET
AMS:WCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.62 | 8.62 | 8.62 | 8.46 | 8.46 | -0.91% | - |
| Mar 5, 2026 | 8.53 | 8.54 | 8.53 | 8.54 | 8.54 | -0.54% | 4,292 |
| Mar 4, 2026 | 8.43 | 8.59 | 8.42 | 8.58 | 8.58 | 2.96% | 7,267 |
| Mar 3, 2026 | 8.42 | 8.42 | 8.25 | 8.34 | 8.34 | -2.35% | 19,316 |
| Mar 2, 2026 | 8.45 | 8.56 | 8.45 | 8.54 | 8.54 | -1.75% | 649 |
| Feb 27, 2026 | 8.71 | 8.71 | 8.68 | 8.69 | 8.69 | -0.21% | 11,633 |
| Feb 26, 2026 | 8.71 | 8.74 | 8.71 | 8.71 | 8.71 | 0.03% | 1,889 |
| Feb 25, 2026 | 8.70 | 8.71 | 8.68 | 8.71 | 8.70 | 0.38% | 14,875 |
| Feb 24, 2026 | 8.57 | 8.67 | 8.56 | 8.67 | 8.67 | 1.38% | 1,262 |
| Feb 23, 2026 | 8.70 | 8.72 | 8.55 | 8.55 | 8.55 | -1.52% | 408 |
| Feb 20, 2026 | 8.65 | 8.70 | 8.65 | 8.69 | 8.69 | 0.30% | 11,321 |
| Feb 19, 2026 | 8.71 | 8.71 | 8.65 | 8.66 | 8.66 | -0.99% | 4,600 |
| Feb 18, 2026 | 8.66 | 8.75 | 8.66 | 8.75 | 8.75 | 1.56% | 28,713 |
| Feb 17, 2026 | 8.63 | 8.64 | 8.61 | 8.61 | 8.61 | -0.46% | 1,101 |
| Feb 16, 2026 | 8.69 | 8.69 | 8.64 | 8.65 | 8.65 | -0.40% | 3,559 |
| Feb 13, 2026 | 8.65 | 8.67 | 8.63 | 8.69 | 8.69 | 0.22% | 811 |
| Feb 12, 2026 | 8.80 | 8.80 | 8.78 | 8.67 | 8.67 | -0.95% | 148 |
| Feb 11, 2026 | 8.83 | 8.83 | 8.83 | 8.75 | 8.75 | -1.10% | 8 |
| Feb 10, 2026 | 8.77 | 8.81 | 8.77 | 8.85 | 8.85 | 1.04% | 8 |
| Feb 9, 2026 | 8.80 | 8.80 | 8.67 | 8.76 | 8.76 | 0.77% | 9,171 |
| Feb 6, 2026 | 8.55 | 8.69 | 8.53 | 8.69 | 8.69 | -0.97% | 5,659 |
| Feb 5, 2026 | 8.94 | 8.94 | 8.78 | 8.78 | 8.78 | -2.40% | 1,590 |
| Feb 4, 2026 | 9.00 | 9.02 | 9.00 | 8.99 | 8.99 | 0.01% | 18,224 |
| Feb 3, 2026 | 9.09 | 9.09 | 9.06 | 8.99 | 8.99 | -0.84% | 17,219 |
| Feb 2, 2026 | 8.94 | 9.07 | 8.94 | 9.07 | 9.07 | 0.40% | 16,343 |
| Jan 30, 2026 | 9.00 | 9.03 | 9.00 | 9.03 | 9.03 | 0.37% | 265 |
| Jan 29, 2026 | 9.13 | 9.13 | 9.00 | 9.00 | 9.00 | -1.08% | 5,785 |
| Jan 28, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.70% | 264 |
| Jan 27, 2026 | 9.14 | 9.14 | 9.06 | 9.16 | 9.16 | 0.10% | 8,201 |
| Jan 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.15% | - |
| Jan 23, 2026 | 9.12 | 9.12 | 9.12 | 9.14 | 9.14 | 0.41% | - |
| Jan 22, 2026 | 9.05 | 9.06 | 9.05 | 9.10 | 9.10 | 1.44% | 10,572 |
| Jan 21, 2026 | 8.91 | 8.91 | 8.87 | 8.97 | 8.97 | 0.07% | 7,120 |
| Jan 20, 2026 | 9.01 | 9.01 | 9.00 | 8.97 | 8.96 | -0.52% | 150 |
| Jan 19, 2026 | 9.02 | 9.02 | 9.01 | 9.01 | 9.01 | -1.35% | 164 |
| Jan 16, 2026 | 9.19 | 9.19 | 9.14 | 9.14 | 9.13 | -0.62% | 1,505 |
| Jan 15, 2026 | 9.15 | 9.19 | 9.15 | 9.19 | 9.19 | 0.27% | 28,195 |
| Jan 14, 2026 | 9.25 | 9.25 | 9.25 | 9.17 | 9.17 | -1.14% | - |
| Jan 13, 2026 | 9.29 | 9.29 | 9.29 | 9.27 | 9.27 | -0.70% | - |
| Jan 12, 2026 | 9.29 | 9.29 | 9.27 | 9.34 | 9.34 | 0.61% | 251 |
| Jan 9, 2026 | 9.21 | 9.21 | 9.21 | 9.28 | 9.28 | 1.37% | 4,093 |
| Jan 8, 2026 | 9.06 | 9.19 | 9.06 | 9.16 | 9.16 | 0.13% | 4,093 |
| Jan 7, 2026 | 9.11 | 9.11 | 9.11 | 9.14 | 9.14 | 0.70% | - |
| Jan 6, 2026 | 9.08 | 9.08 | 9.05 | 9.08 | 9.08 | - | 18 |
| Jan 5, 2026 | 8.93 | 9.08 | 8.93 | 9.08 | 9.08 | 1.57% | 7,639 |
| Jan 2, 2026 | 9.05 | 9.05 | 8.94 | 8.94 | 8.94 | -1.16% | 296 |
| Dec 31, 2025 | 9.03 | 9.03 | 9.03 | 9.05 | 9.05 | -0.33% | 2 |
| Dec 30, 2025 | 9.08 | 9.09 | 9.08 | 9.08 | 9.07 | -0.07% | 2 |
| Dec 29, 2025 | 9.11 | 9.11 | 9.11 | 9.08 | 9.08 | -0.68% | - |
| Dec 24, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.19% | - |