iShares MSCI World Consumer Staples Sector UCITS ETF (AMS:WCSS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.97
+0.01 (0.25%)
Aug 29, 2025, 4:23 PM CET
AMS:WCSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | -0.50% | 350 |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 150 |
| Aug 27, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -0.34% | 380 |
| Aug 26, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.65% | 4,921 |
| Aug 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% | 3,121 |
| Aug 22, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.16% | - |
| Aug 21, 2025 | 6.11 | 6.11 | 6.07 | 6.07 | 6.07 | -0.65% | 2,500 |
| Aug 20, 2025 | 6.06 | 6.11 | 6.06 | 6.11 | 6.11 | 1.33% | 9,010 |
| Aug 19, 2025 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | 0.33% | 3,167 |
| Aug 18, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | - | 361 |
| Aug 15, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.50% | 10 |
| Aug 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.17% | 4,971 |
| Aug 13, 2025 | 6.04 | 6.04 | 6.03 | 6.03 | 6.03 | 0.50% | 201 |
| Aug 12, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 0.17% | 3,790 |
| Aug 11, 2025 | 6.03 | 6.03 | 5.99 | 5.99 | 5.99 | 0.67% | 920 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 6, 2025 | 5.89 | 5.95 | 5.88 | 5.95 | 5.95 | 1.02% | 37,627 |
| Aug 5, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.17% | 746 |
| Aug 4, 2025 | 5.87 | 5.89 | 5.87 | 5.88 | 5.88 | - | 6,846 |
| Aug 1, 2025 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 0.17% | 7,098 |
| Jul 31, 2025 | 5.88 | 5.88 | 5.86 | 5.87 | 5.87 | -0.84% | 2,232 |
| Jul 30, 2025 | 5.93 | 5.95 | 5.92 | 5.92 | 5.92 | -0.34% | 584 |
| Jul 29, 2025 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | - | 1,204 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.92 | 5.94 | 5.94 | -0.50% | 3,069 |
| Jul 25, 2025 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -0.33% | 118 |
| Jul 24, 2025 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | - | 954 |
| Jul 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.18% | 200 |
| Jul 22, 2025 | 5.90 | 5.92 | 5.90 | 5.92 | 5.92 | 0.17% | 321 |
| Jul 21, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | - | 100 |
| Jul 18, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 1.03% | 2,003 |
| Jul 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 16, 2025 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | -1.02% | 326 |
| Jul 15, 2025 | 5.92 | 5.92 | 5.91 | 5.91 | 5.91 | -0.34% | 3,840 |
| Jul 14, 2025 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | 0.34% | 2,501 |
| Jul 11, 2025 | 5.94 | 5.94 | 5.91 | 5.91 | 5.91 | -0.84% | 33,589 |
| Jul 10, 2025 | 5.94 | 5.96 | 5.93 | 5.96 | 5.96 | 0.51% | 11,408 |
| Jul 9, 2025 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | -0.50% | 2 |
| Jul 8, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -0.83% | 4,501 |
| Jul 7, 2025 | 6.01 | 6.01 | 6.00 | 6.01 | 6.01 | - | 258 |
| Jul 4, 2025 | 6.01 | 6.01 | 6.00 | 6.01 | 6.01 | -0.33% | 644 |
| Jul 3, 2025 | 6.02 | 6.03 | 6.02 | 6.03 | 6.03 | 0.33% | 1,000 |
| Jul 2, 2025 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | -0.17% | 317 |
| Jul 1, 2025 | 5.96 | 6.02 | 5.96 | 6.02 | 6.02 | 1.69% | 12,177 |
| Jun 30, 2025 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | 0.51% | 7,990 |
| Jun 27, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Jun 26, 2025 | 5.91 | 5.92 | 5.89 | 5.89 | 5.89 | -0.67% | 1,991 |
| Jun 25, 2025 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | -1.00% | 815 |
| Jun 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.35% | 2,421 |
| Jun 23, 2025 | 5.89 | 5.91 | 5.87 | 5.91 | 5.91 | 0.17% | 2,427 |