iShares MSCI World Financials Sector UCITS ETF (AMS:WFNS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.42
-0.01 (-0.18%)
Sep 10, 2025, 5:35 PM CET
AMS:WFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.43 | 7.44 | 7.42 | 7.42 | 7.42 | 0.27% | 18,894 |
| Sep 9, 2025 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | - | 453 |
| Sep 8, 2025 | 7.39 | 7.40 | 7.38 | 7.40 | 7.40 | 0.41% | 2,444 |
| Sep 5, 2025 | 7.46 | 7.46 | 7.37 | 7.37 | 7.37 | -0.67% | 25,618 |
| Sep 4, 2025 | 7.38 | 7.42 | 7.38 | 7.42 | 7.42 | 0.82% | 28,786 |
| Sep 3, 2025 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | -0.14% | 8,375 |
| Sep 2, 2025 | 7.48 | 7.48 | 7.36 | 7.37 | 7.37 | -1.34% | 30,764 |
| Sep 1, 2025 | 7.49 | 7.49 | 7.47 | 7.47 | 7.47 | 0.13% | 2,263 |
| Aug 29, 2025 | 7.45 | 7.46 | 7.43 | 7.46 | 7.46 | - | 354 |
| Aug 28, 2025 | 7.48 | 7.48 | 7.45 | 7.46 | 7.46 | 0.54% | 13,571 |
| Aug 27, 2025 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | 0.41% | 943 |
| Aug 26, 2025 | 7.39 | 7.39 | 7.38 | 7.39 | 7.39 | -0.54% | 2,629 |
| Aug 25, 2025 | 7.46 | 7.47 | 7.43 | 7.43 | 7.43 | -0.80% | 10,628 |
| Aug 22, 2025 | 7.38 | 7.49 | 7.38 | 7.49 | 7.49 | 1.49% | 3,748 |
| Aug 21, 2025 | 7.38 | 7.39 | 7.38 | 7.38 | 7.38 | -0.14% | 21,306 |
| Aug 20, 2025 | 7.34 | 7.39 | 7.34 | 7.39 | 7.39 | 0.27% | 240 |
| Aug 19, 2025 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | 0.27% | 349 |
| Aug 18, 2025 | 7.36 | 7.36 | 7.33 | 7.35 | 7.35 | -0.41% | 15,508 |
| Aug 15, 2025 | 7.44 | 7.44 | 7.38 | 7.38 | 7.38 | 0.41% | 622 |
| Aug 14, 2025 | 7.36 | 7.38 | 7.35 | 7.35 | 7.35 | -0.14% | 671 |
| Aug 13, 2025 | 7.33 | 7.36 | 7.32 | 7.36 | 7.36 | 0.55% | 48,634 |
| Aug 12, 2025 | 7.27 | 7.33 | 7.25 | 7.32 | 7.32 | 1.10% | 16,243 |
| Aug 11, 2025 | 7.29 | 7.29 | 7.24 | 7.24 | 7.24 | - | 69,650 |
| Aug 8, 2025 | 7.21 | 7.24 | 7.21 | 7.24 | 7.24 | 0.14% | 7,300 |
| Aug 7, 2025 | 7.25 | 7.30 | 7.23 | 7.23 | 7.23 | - | 13,025 |
| Aug 6, 2025 | 7.21 | 7.23 | 7.20 | 7.23 | 7.23 | 0.98% | 61,487 |
| Aug 5, 2025 | 7.19 | 7.19 | 7.16 | 7.16 | 7.16 | -0.14% | 6,521 |
| Aug 4, 2025 | 7.11 | 7.25 | 7.11 | 7.17 | 7.17 | 1.56% | 97,407 |
| Aug 1, 2025 | 7.16 | 7.16 | 7.05 | 7.06 | 7.06 | -2.22% | 442,596 |
| Jul 31, 2025 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | -0.41% | 973 |
| Jul 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% | 15,188 |
| Jul 29, 2025 | 7.26 | 7.29 | 7.26 | 7.26 | 7.26 | -0.14% | 72,994 |
| Jul 28, 2025 | 7.35 | 7.35 | 7.27 | 7.27 | 7.27 | -0.41% | 11,311 |
| Jul 25, 2025 | 7.30 | 7.31 | 7.30 | 7.30 | 7.30 | -0.41% | 9,343 |
| Jul 24, 2025 | 7.31 | 7.33 | 7.30 | 7.33 | 7.33 | 0.83% | 32,303 |
| Jul 23, 2025 | 7.26 | 7.28 | 7.26 | 7.27 | 7.27 | 0.83% | 12,960 |
| Jul 22, 2025 | 7.18 | 7.21 | 7.18 | 7.21 | 7.21 | -0.41% | 12,170 |
| Jul 21, 2025 | 7.18 | 7.24 | 7.18 | 7.24 | 7.24 | 0.84% | 98,330 |
| Jul 18, 2025 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | 0.56% | 2,707 |
| Jul 17, 2025 | 7.11 | 7.14 | 7.10 | 7.14 | 7.14 | 0.99% | 300 |
| Jul 16, 2025 | 7.07 | 7.10 | 7.07 | 7.07 | 7.07 | -1.12% | 2,972 |
| Jul 15, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.42% | 1,992 |
| Jul 14, 2025 | 7.11 | 7.18 | 7.11 | 7.18 | 7.18 | 0.28% | 3,807 |
| Jul 11, 2025 | 7.19 | 7.19 | 7.15 | 7.16 | 7.16 | -0.69% | 10,652 |
| Jul 10, 2025 | 7.17 | 7.21 | 7.16 | 7.21 | 7.21 | 0.56% | 61,135 |
| Jul 9, 2025 | 7.14 | 7.19 | 7.14 | 7.17 | 7.17 | 0.28% | 15,607 |
| Jul 8, 2025 | 7.19 | 7.19 | 7.15 | 7.15 | 7.15 | -0.56% | 86,284 |
| Jul 7, 2025 | 7.16 | 7.20 | 7.16 | 7.19 | 7.19 | 0.14% | 6,549 |
| Jul 4, 2025 | 7.21 | 7.21 | 7.18 | 7.18 | 7.18 | -0.55% | 7,416 |
| Jul 3, 2025 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 0.84% | 33,336 |