iShares MSCI World Consumer Staples Sector Advanced UCITS ETF (AMS:WCSS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.96
+0.01 (0.13%)
Sep 21, 2026, 5:06 PM CET
AMS:WCSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.94 | 5.95 | 5.94 | 5.95 | - | 0.02% | 20,891 |
| 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 |
| Aug 13, 2026 | 6.15 | 6.21 | 6.15 | 6.17 | 6.17 | 0.54% | 9,672 |
| Aug 12, 2026 | 6.15 | 6.15 | 6.11 | 6.14 | 6.14 | -0.16% | 15,514 |
| Aug 11, 2026 | 6.20 | 6.20 | 6.18 | 6.15 | 6.15 | -0.57% | 5,161 |
| Aug 10, 2026 | 6.20 | 6.20 | 6.15 | 6.19 | 6.19 | -0.16% | 4,068 |
| Aug 7, 2026 | 6.18 | 6.21 | 6.18 | 6.20 | 6.20 | 0.21% | 9,983 |
| Aug 6, 2026 | 6.22 | 6.22 | 6.21 | 6.18 | 6.18 | 0.49% | 28 |
| Aug 5, 2026 | 6.16 | 6.20 | 6.15 | 6.15 | 6.15 | 0.65% | 97,360 |
| Aug 4, 2026 | 6.13 | 6.13 | 6.08 | 6.11 | 6.11 | -0.42% | 3,174 |
| Aug 3, 2026 | 6.13 | 6.21 | 6.13 | 6.14 | 6.14 | -0.02% | 21,407 |
| Jul 31, 2026 | 6.15 | 6.17 | 6.09 | 6.14 | 6.14 | -0.45% | 37,026 |
| Jul 30, 2026 | 6.23 | 6.25 | 6.17 | 6.17 | 6.17 | -0.82% | 53,597 |
| Jul 29, 2026 | 6.22 | 6.23 | 6.16 | 6.22 | 6.22 | -0.16% | 21,579 |
| Jul 28, 2026 | 6.10 | 6.24 | 6.10 | 6.23 | 6.23 | 3.10% | 51,403 |
| Jul 27, 2026 | 6.00 | 6.01 | 5.96 | 6.04 | 6.04 | 1.39% | 18,282 |
| Jul 24, 2026 | 5.92 | 5.96 | 5.91 | 5.96 | 5.96 | 1.09% | 8,954 |
| Jul 23, 2026 | 5.99 | 5.99 | 5.90 | 5.89 | 5.89 | -1.95% | 8,995 |
| Jul 22, 2026 | 6.00 | 6.05 | 6.00 | 6.01 | 6.01 | 0.28% | 8,630 |
| Jul 21, 2026 | 6.04 | 6.04 | 6.01 | 5.99 | 5.99 | -0.78% | 22,612 |
| Jul 20, 2026 | 6.06 | 6.06 | 6.04 | 6.04 | 6.04 | -1.16% | 2,362 |
| Jul 17, 2026 | 6.16 | 6.17 | 6.14 | 6.11 | 6.11 | 0.43% | 17,630 |
| Jul 16, 2026 | 5.98 | 6.09 | 5.98 | 6.09 | 6.09 | 1.37% | 895 |
| Jul 15, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.35% | 4,388 |
| Jul 14, 2026 | 5.99 | 6.01 | 5.99 | 5.98 | 5.98 | -0.37% | 1,533 |