iShares MSCI World Consumer Staples Sector Advanced UCITS ETF (AMS:WCSS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.43
+0.11 (1.76%)
Oct 22, 2026, 5:35 PM CEST
AMS:WCSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.34 | 6.43 | 6.33 | 6.43 | 6.43 | 1.76% | 17,204 |
| Oct 21, 2026 | 6.31 | 6.33 | 6.31 | 6.31 | 6.31 | -0.61% | 12,455 |
| Oct 20, 2026 | 6.36 | 6.36 | 6.36 | 6.35 | 6.35 | 0.60% | 209 |
| Oct 19, 2026 | 6.32 | 6.33 | 6.29 | 6.32 | 6.32 | -0.47% | 119,067 |
| Oct 16, 2026 | 6.27 | 6.35 | 6.27 | 6.35 | 6.35 | 0.75% | 14,542 |
| Oct 15, 2026 | 6.24 | 6.34 | 6.24 | 6.30 | 6.30 | 2.69% | 30,360 |
| Oct 14, 2026 | 6.08 | 6.12 | 6.08 | 6.13 | 6.13 | 1.22% | 5,606 |
| Oct 13, 2026 | 6.09 | 6.10 | 6.06 | 6.06 | 6.06 | 0.87% | 7,539 |
| Oct 12, 2026 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | 0.70% | 156,566 |
| Oct 9, 2026 | 5.97 | 5.98 | 5.96 | 5.97 | 5.97 | 0.71% | 919 |
| Oct 8, 2026 | 5.87 | 5.93 | 5.87 | 5.92 | 5.92 | 0.56% | 2,914 |
| Oct 7, 2026 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 0.31% | 121,914 |
| Oct 6, 2026 | 5.82 | 5.87 | 5.82 | 5.87 | 5.87 | 1.31% | 334 |
| Oct 5, 2026 | 5.80 | 5.82 | 5.80 | 5.80 | 5.80 | -0.07% | 355 |
| Oct 2, 2026 | 5.81 | 5.82 | 5.81 | 5.80 | 5.80 | -0.19% | 41 |
| Oct 1, 2026 | 5.83 | 5.84 | 5.80 | 5.81 | 5.81 | -1.56% | 421 |
| Sep 30, 2026 | 5.93 | 5.95 | 5.93 | 5.90 | 5.90 | 0.29% | 160 |
| Sep 29, 2026 | 5.95 | 5.95 | 5.92 | 5.89 | 5.89 | -1.18% | 20,057 |
| Sep 28, 2026 | 5.98 | 5.98 | 5.98 | 5.96 | 5.96 | 0.30% | 36 |
| Sep 25, 2026 | 5.94 | 5.95 | 5.92 | 5.94 | 5.94 | -0.32% | 80,686 |
| Sep 24, 2026 | 5.96 | 5.98 | 5.96 | 5.96 | 5.96 | - | 7,788 |
| Sep 23, 2026 | 6.00 | 6.01 | 5.97 | 5.96 | 5.96 | -0.88% | 75,815 |
| Sep 22, 2026 | 5.97 | 6.00 | 5.97 | 6.01 | 6.01 | 0.92% | 2,685 |
| Sep 21, 2026 | 5.94 | 5.96 | 5.93 | 5.96 | 5.96 | 0.13% | 23,961 |
| Sep 18, 2026 | 5.97 | 5.98 | 5.95 | 5.95 | 5.95 | -0.65% | 21,435 |
| Sep 17, 2026 | 6.01 | 6.02 | 5.99 | 5.99 | 5.99 | -0.50% | 15,246 |
| Sep 16, 2026 | 6.00 | 6.01 | 6.00 | 6.02 | 6.02 | -0.18% | 54,577 |
| Sep 15, 2026 | 6.05 | 6.05 | 6.02 | 6.03 | 6.03 | -0.79% | 36,981 |
| Sep 14, 2026 | 6.02 | 6.09 | 6.02 | 6.08 | 6.08 | 1.32% | 29,333 |
| Sep 11, 2026 | 6.01 | 6.03 | 5.99 | 6.00 | 6.00 | -0.20% | 20,607 |
| Sep 10, 2026 | 6.03 | 6.05 | 6.00 | 6.01 | 6.01 | -0.20% | 41,208 |
| Sep 9, 2026 | 6.08 | 6.08 | 6.03 | 6.02 | 6.02 | -1.15% | 15,520 |
| Sep 8, 2026 | 6.09 | 6.11 | 6.09 | 6.09 | 6.09 | 0.08% | 27,969 |
| Sep 7, 2026 | 6.09 | 6.10 | 6.08 | 6.09 | 6.09 | -0.69% | 7,650 |
| Sep 4, 2026 | 6.11 | 6.13 | 6.10 | 6.13 | 6.13 | -0.16% | 59,448 |
| Sep 3, 2026 | 6.14 | 6.14 | 6.12 | 6.14 | 6.14 | -0.31% | 5,196 |
| Sep 2, 2026 | 6.15 | 6.16 | 6.12 | 6.16 | 6.16 | -0.08% | 9,561 |
| Sep 1, 2026 | 6.16 | 6.19 | 6.15 | 6.16 | 6.16 | 0.18% | 14,503 |
| Aug 31, 2026 | 6.15 | 6.16 | 6.15 | 6.15 | 6.15 | -0.21% | 1,930 |
| Aug 28, 2026 | 6.19 | 6.19 | 6.17 | 6.16 | 6.16 | -0.23% | 28,937 |
| Aug 27, 2026 | 6.19 | 6.19 | 6.14 | 6.18 | 6.18 | -0.82% | 38,692 |
| Aug 26, 2026 | 6.25 | 6.26 | 6.25 | 6.23 | 6.23 | -0.18% | 752 |
| Aug 25, 2026 | 6.29 | 6.29 | 6.23 | 6.24 | 6.24 | -0.73% | 63,536 |
| Aug 24, 2026 | 6.23 | 6.26 | 6.23 | 6.29 | 6.29 | 1.52% | 2,443 |
| Aug 21, 2026 | 6.16 | 6.17 | 6.16 | 6.19 | 6.19 | 0.39% | 1,673 |
| Aug 20, 2026 | 6.20 | 6.20 | 6.13 | 6.17 | 6.17 | -0.55% | 9,141 |
| Aug 19, 2026 | 6.14 | 6.23 | 6.13 | 6.20 | 6.20 | 1.17% | 17,278 |
| Aug 18, 2026 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | 0.76% | 28,297 |
| Aug 17, 2026 | 6.16 | 6.16 | 6.11 | 6.08 | 6.08 | -1.76% | 20,558 |
| Aug 14, 2026 | 6.20 | 6.21 | 6.19 | 6.19 | 6.19 | 0.31% | 1,479 |