iShares MSCI World Consumer Discretionary Sector Advanced UCITS ETF (AMS:WCDS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.67
0.00 (-0.01%)
Apr 30, 2026, 5:35 PM CET
AMS:WCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.68 | 8.73 | 8.65 | 8.67 | 8.67 | -0.01% | 36,801 |
| Apr 29, 2026 | 8.69 | 8.69 | 8.69 | 8.67 | 8.67 | -0.07% | - |
| Apr 28, 2026 | 8.73 | 8.73 | 8.68 | 8.68 | 8.68 | -0.46% | 4,062 |
| Apr 27, 2026 | 8.80 | 8.80 | 8.77 | 8.72 | 8.72 | -0.48% | 21,153 |
| Apr 24, 2026 | 8.70 | 8.76 | 8.67 | 8.76 | 8.76 | -0.06% | 31,100 |
| Apr 23, 2026 | 8.74 | 8.77 | 8.71 | 8.77 | 8.77 | -0.48% | 3,222 |
| Apr 22, 2026 | 8.87 | 8.87 | 8.82 | 8.81 | 8.81 | -0.73% | 1,400 |
| Apr 21, 2026 | 8.96 | 8.97 | 8.94 | 8.87 | 8.87 | 0.46% | 23,470 |
| Apr 20, 2026 | 8.91 | 8.92 | 8.83 | 8.83 | 8.83 | -2.18% | 3,921 |
| Apr 17, 2026 | 8.78 | 9.03 | 8.78 | 9.03 | 9.03 | 2.96% | 11,978 |
| Apr 16, 2026 | 8.81 | 8.82 | 8.76 | 8.77 | 8.77 | 0.09% | 8,860 |
| Apr 15, 2026 | 8.69 | 8.76 | 8.69 | 8.76 | 8.76 | 0.96% | 5,862 |
| Apr 14, 2026 | 8.54 | 8.58 | 8.54 | 8.68 | 8.68 | 2.80% | 142 |
| Apr 13, 2026 | 8.39 | 8.39 | 8.39 | 8.44 | 8.44 | -0.33% | 10 |
| Apr 10, 2026 | 8.43 | 8.47 | 8.43 | 8.47 | 8.47 | 1.26% | 277 |
| Apr 9, 2026 | 8.28 | 8.37 | 8.28 | 8.37 | 8.37 | 0.63% | 481 |
| Apr 8, 2026 | 8.36 | 8.36 | 8.36 | 8.31 | 8.31 | 4.45% | 208 |
| Apr 7, 2026 | 8.15 | 8.15 | 8.07 | 7.96 | 7.96 | -1.47% | 913 |
| Apr 2, 2026 | 8.02 | 8.02 | 8.00 | 8.08 | 8.08 | -1.40% | 100 |
| Apr 1, 2026 | 8.16 | 8.21 | 8.10 | 8.19 | 8.19 | 3.22% | 60,161 |
| Mar 31, 2026 | 7.88 | 7.98 | 7.87 | 7.94 | 7.94 | 0.54% | 44,432 |
| Mar 30, 2026 | 7.85 | 7.90 | 7.82 | 7.90 | 7.89 | 0.42% | 471 |
| Mar 27, 2026 | 8.04 | 8.04 | 7.86 | 7.86 | 7.86 | -2.71% | 21,038 |
| Mar 26, 2026 | 8.13 | 8.16 | 8.09 | 8.08 | 8.08 | -1.15% | 7,017 |
| Mar 25, 2026 | 8.20 | 8.20 | 8.17 | 8.18 | 8.17 | 0.75% | 5,671 |
| Mar 24, 2026 | 8.17 | 8.17 | 8.11 | 8.11 | 8.11 | -0.11% | 1,991 |
| Mar 23, 2026 | 7.91 | 8.14 | 7.85 | 8.12 | 8.12 | 1.47% | 19 |
| Mar 20, 2026 | 8.13 | 8.13 | 8.01 | 8.01 | 8.01 | -0.55% | 12,098 |
| Mar 19, 2026 | 8.14 | 8.14 | 8.05 | 8.05 | 8.05 | -2.35% | 1,007 |
| Mar 18, 2026 | 8.40 | 8.40 | 8.24 | 8.24 | 8.24 | -1.26% | 33,278 |
| Mar 17, 2026 | 8.28 | 8.32 | 8.28 | 8.35 | 8.35 | 0.81% | 6,058 |
| Mar 16, 2026 | 8.24 | 8.32 | 8.23 | 8.28 | 8.28 | 0.51% | 1,412 |
| Mar 13, 2026 | 8.24 | 8.31 | 8.24 | 8.24 | 8.24 | -1.08% | 165 |
| Mar 12, 2026 | 8.42 | 8.42 | 8.42 | 8.33 | 8.33 | -1.21% | - |
| Mar 11, 2026 | 8.48 | 8.53 | 8.48 | 8.43 | 8.43 | -1.13% | 16,759 |
| Mar 10, 2026 | 8.50 | 8.50 | 8.46 | 8.53 | 8.53 | 2.27% | 1,095 |
| Mar 9, 2026 | 8.28 | 8.31 | 8.25 | 8.34 | 8.34 | -1.44% | 7,796 |
| 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 |