iShares MSCI World Communication Services Sector UCITS ETF (AMS:WCMS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.07
+0.07 (0.83%)
At close: Jan 30, 2026
AMS:WCMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.04 | 8.08 | 8.04 | 8.07 | 8.07 | 0.82% | 296 |
| Jan 29, 2026 | 8.11 | 8.11 | 8.01 | 8.01 | 8.01 | 0.91% | 298 |
| Jan 28, 2026 | 7.97 | 7.97 | 7.93 | 7.94 | 7.94 | -0.26% | 989 |
| Jan 27, 2026 | 7.97 | 7.99 | 7.82 | 7.96 | 7.96 | -0.25% | 21,135 |
| Jan 26, 2026 | 7.88 | 7.98 | 7.88 | 7.98 | 7.98 | 1.23% | 1,200 |
| Jan 23, 2026 | 7.85 | 7.85 | 7.84 | 7.88 | 7.88 | 0.73% | 217 |
| Jan 22, 2026 | 7.76 | 7.81 | 7.76 | 7.82 | 7.82 | 1.36% | 473 |
| Jan 21, 2026 | 7.62 | 7.72 | 7.60 | 7.72 | 7.72 | -0.27% | 49,312 |
| Jan 20, 2026 | 7.66 | 7.74 | 7.66 | 7.74 | 7.74 | 0.52% | 108,341 |
| Jan 19, 2026 | 7.68 | 7.71 | 7.68 | 7.70 | 7.70 | -1.19% | 3,282 |
| Jan 16, 2026 | 7.83 | 7.83 | 7.77 | 7.79 | 7.79 | -0.50% | 2,045 |
| Jan 15, 2026 | 7.85 | 7.88 | 7.83 | 7.83 | 7.83 | -0.18% | 3,387 |
| Jan 14, 2026 | 7.90 | 7.91 | 7.84 | 7.84 | 7.84 | -0.72% | 332 |
| Jan 13, 2026 | 7.89 | 7.93 | 7.89 | 7.90 | 7.90 | -0.21% | 1,879 |
| Jan 12, 2026 | 7.85 | 7.92 | 7.85 | 7.92 | 7.92 | 0.05% | 505 |
| Jan 9, 2026 | 7.87 | 7.92 | 7.86 | 7.91 | 7.91 | 1.20% | 124,892 |
| Jan 8, 2026 | 7.83 | 7.89 | 7.82 | 7.82 | 7.82 | -0.14% | 14,470 |
| Jan 7, 2026 | 7.82 | 7.82 | 7.81 | 7.83 | 7.83 | 0.35% | 584 |
| Jan 6, 2026 | 7.90 | 7.90 | 7.90 | 7.80 | 7.80 | -1.05% | - |
| Jan 5, 2026 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | 1.54% | 19,860 |
| Jan 2, 2026 | 7.90 | 7.91 | 7.90 | 7.77 | 7.77 | -1.71% | 4 |
| Dec 31, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.23% | 15,056 |
| Dec 30, 2025 | 7.84 | 7.89 | 7.84 | 7.88 | 7.88 | 0.73% | 299 |
| Dec 29, 2025 | 7.85 | 7.85 | 7.85 | 7.83 | 7.83 | -0.24% | 314 |
| Dec 24, 2025 | 7.84 | 7.84 | 7.84 | 7.85 | 7.85 | 0.24% | - |
| Dec 23, 2025 | 7.79 | 7.79 | 7.79 | 7.83 | 7.83 | 0.71% | 4,000 |
| Dec 22, 2025 | 7.75 | 7.77 | 7.75 | 7.77 | 7.77 | -0.05% | 112,253 |
| Dec 19, 2025 | 7.76 | 7.76 | 7.76 | 7.78 | 7.78 | 0.30% | 600 |
| Dec 18, 2025 | 7.68 | 7.72 | 7.68 | 7.75 | 7.75 | 0.73% | 850 |
| Dec 17, 2025 | 7.76 | 7.80 | 7.69 | 7.70 | 7.70 | -0.36% | 495,872 |
| Dec 16, 2025 | 7.70 | 7.70 | 7.70 | 7.73 | 7.72 | -0.34% | - |
| Dec 15, 2025 | 7.75 | 7.78 | 7.75 | 7.75 | 7.75 | 0.40% | 404 |
| Dec 12, 2025 | 7.81 | 7.81 | 7.78 | 7.72 | 7.72 | -1.06% | 905 |
| Dec 11, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | -0.80% | 117,453 |
| Dec 10, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.84 | 0.18% | 147,219 |
| Dec 9, 2025 | 7.88 | 7.88 | 7.84 | 7.85 | 7.82 | -0.22% | 10,376 |
| Dec 8, 2025 | 8.01 | 8.01 | 7.87 | 7.87 | 7.84 | -1.24% | 8,836 |
| Dec 5, 2025 | 7.95 | 8.02 | 7.93 | 7.97 | 7.94 | 0.38% | 25,672 |
| Dec 4, 2025 | 7.90 | 7.94 | 7.90 | 7.94 | 7.91 | 0.81% | 1,527 |
| Dec 3, 2025 | 7.90 | 7.90 | 7.85 | 7.87 | 7.84 | 0.46% | 9,772 |
| Dec 2, 2025 | 7.87 | 7.88 | 7.86 | 7.84 | 7.81 | -0.71% | 1,590 |
| Dec 1, 2025 | 7.89 | 7.90 | 7.88 | 7.89 | 7.86 | -0.19% | 9,358 |
| Nov 28, 2025 | 7.94 | 7.94 | 7.91 | 7.91 | 7.88 | -0.28% | 39,725 |
| Nov 27, 2025 | 7.91 | 7.91 | 7.90 | 7.93 | 7.90 | 0.39% | 405 |
| Nov 26, 2025 | 7.96 | 7.96 | 7.94 | 7.90 | 7.87 | 0.71% | 707 |
| Nov 25, 2025 | 7.83 | 7.90 | 7.83 | 7.84 | 7.81 | 0.74% | 293 |
| Nov 24, 2025 | 7.70 | 7.79 | 7.70 | 7.79 | 7.76 | 2.89% | 6,480 |
| Nov 21, 2025 | 7.50 | 7.57 | 7.50 | 7.57 | 7.54 | -1.45% | 2,145 |
| Nov 20, 2025 | 7.69 | 7.69 | 7.68 | 7.68 | 7.65 | 0.67% | 61 |
| Nov 19, 2025 | 7.61 | 7.74 | 7.61 | 7.63 | 7.60 | 0.89% | 356,031 |