iShares MSCI World Financials Sector UCITS ETF (AMS:WFNS)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.99
+0.04 (0.54%)
May 25, 2026, 9:19 AM CET
AMS:WFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.02 | 8.02 | 7.99 | 7.99 | - | 0.54% | 2,324 |
| May 22, 2026 | 7.95 | 7.98 | 7.94 | 7.95 | 7.95 | 0.43% | 1,436 |
| May 21, 2026 | 7.92 | 7.94 | 7.88 | 7.91 | 7.91 | 0.05% | 6,170 |
| May 20, 2026 | 7.80 | 7.91 | 7.79 | 7.91 | 7.91 | 1.00% | 8,636 |
| May 19, 2026 | 7.89 | 7.90 | 7.82 | 7.83 | 7.83 | - | 276,324 |
| May 18, 2026 | 7.76 | 7.83 | 7.74 | 7.83 | 7.83 | 0.71% | 20,752 |
| May 15, 2026 | 7.81 | 7.81 | 7.77 | 7.78 | 7.78 | -0.84% | 1,188 |
| May 14, 2026 | 7.80 | 7.85 | 7.79 | 7.84 | 7.84 | 0.64% | 3,386 |
| May 13, 2026 | 7.84 | 7.84 | 7.78 | 7.79 | 7.79 | -0.08% | 6,460 |
| May 12, 2026 | 7.77 | 7.80 | 7.76 | 7.80 | 7.80 | -0.59% | 1,434 |
| May 11, 2026 | 7.84 | 7.86 | 7.84 | 7.84 | 7.84 | 0.13% | 5,485 |
| May 8, 2026 | 7.86 | 7.87 | 7.83 | 7.83 | 7.83 | -0.81% | 9,388 |
| May 7, 2026 | 7.94 | 7.96 | 7.91 | 7.90 | 7.90 | -0.42% | 362 |
| May 6, 2026 | 7.90 | 8.00 | 7.87 | 7.93 | 7.93 | 2.03% | 12,311 |
| May 5, 2026 | 7.78 | 7.81 | 7.77 | 7.77 | 7.77 | -0.20% | 2,313 |
| May 4, 2026 | 7.85 | 7.86 | 7.77 | 7.79 | 7.79 | -1.07% | 3,081 |
| Apr 30, 2026 | 7.76 | 7.88 | 7.76 | 7.87 | 7.87 | 0.99% | 1,773 |
| Apr 29, 2026 | 7.84 | 7.84 | 7.84 | 7.80 | 7.80 | -0.54% | - |
| Apr 28, 2026 | 7.82 | 7.84 | 7.81 | 7.84 | 7.84 | 0.65% | 1,879 |
| Apr 27, 2026 | 7.77 | 7.81 | 7.77 | 7.79 | 7.79 | 0.33% | 23,603 |
| Apr 24, 2026 | 7.78 | 7.78 | 7.74 | 7.76 | 7.76 | -0.74% | 4,155 |
| Apr 23, 2026 | 7.82 | 7.83 | 7.79 | 7.82 | 7.82 | -0.16% | 7,368 |
| Apr 22, 2026 | 7.94 | 7.94 | 7.83 | 7.83 | 7.83 | -0.87% | 194 |
| Apr 21, 2026 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | -0.69% | 2,386 |
| Apr 20, 2026 | 7.92 | 7.96 | 7.90 | 7.96 | 7.96 | -0.43% | 2,949 |
| Apr 17, 2026 | 7.87 | 8.00 | 7.87 | 7.99 | 7.99 | 1.50% | 6,403 |
| Apr 16, 2026 | 7.90 | 7.90 | 7.89 | 7.87 | 7.87 | -0.32% | 3,455 |
| Apr 15, 2026 | 7.86 | 7.89 | 7.85 | 7.90 | 7.90 | 0.58% | 3,840 |
| Apr 14, 2026 | 7.79 | 7.86 | 7.79 | 7.85 | 7.85 | 1.90% | 2,920 |
| Apr 13, 2026 | 7.63 | 7.71 | 7.63 | 7.71 | 7.71 | -0.19% | 1,938 |
| Apr 10, 2026 | 7.71 | 7.73 | 7.69 | 7.72 | 7.72 | 0.32% | 20,238 |
| Apr 9, 2026 | 7.67 | 7.70 | 7.64 | 7.70 | 7.70 | 0.27% | 20,934 |
| Apr 8, 2026 | 7.69 | 7.73 | 7.68 | 7.67 | 7.67 | 3.65% | 1,434 |
| Apr 7, 2026 | 7.46 | 7.47 | 7.39 | 7.40 | 7.40 | 0.24% | 17,742 |
| Apr 2, 2026 | 7.29 | 7.32 | 7.27 | 7.39 | 7.39 | -0.73% | 2,449 |
| Apr 1, 2026 | 7.45 | 7.45 | 7.39 | 7.44 | 7.44 | 3.25% | 1,866 |
| Mar 31, 2026 | 7.20 | 7.24 | 7.19 | 7.21 | 7.21 | 0.39% | 401,209 |
| Mar 30, 2026 | 7.10 | 7.18 | 7.10 | 7.18 | 7.18 | 0.53% | 14,078 |
| Mar 27, 2026 | 7.25 | 7.25 | 7.15 | 7.14 | 7.14 | -1.19% | 1,134 |
| Mar 26, 2026 | 7.29 | 7.29 | 7.27 | 7.23 | 7.23 | -1.53% | 171 |
| Mar 25, 2026 | 7.36 | 7.38 | 7.31 | 7.34 | 7.34 | 0.81% | 9,148 |
| Mar 24, 2026 | 7.28 | 7.29 | 7.18 | 7.28 | 7.28 | 0.46% | 13,604 |
| Mar 23, 2026 | 7.09 | 7.35 | 7.06 | 7.25 | 7.25 | 1.03% | 20,510 |
| Mar 20, 2026 | 7.27 | 7.27 | 7.15 | 7.17 | 7.17 | -0.32% | 2,918 |
| Mar 19, 2026 | 7.22 | 7.23 | 7.16 | 7.19 | 7.19 | -1.56% | 2,115 |
| Mar 18, 2026 | 7.37 | 7.40 | 7.28 | 7.31 | 7.31 | -0.36% | 2,251 |
| Mar 17, 2026 | 7.25 | 7.39 | 7.25 | 7.34 | 7.33 | 1.19% | 2,452 |
| Mar 16, 2026 | 7.21 | 7.31 | 7.21 | 7.25 | 7.25 | 0.63% | 323,592 |
| Mar 13, 2026 | 7.16 | 7.28 | 7.15 | 7.20 | 7.20 | -0.27% | 1,925 |
| Mar 12, 2026 | 7.31 | 7.31 | 7.24 | 7.22 | 7.22 | -1.58% | 13,247 |